24,090€
-2,07%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 24,82 | 25,01 | 23,98 | 24,10 | -2,03% | - |
| 24.03.2023 | 24,90 | 24,90 | 24,54 | 24,60 | -1,99% | 30.650,00 |
| 23.03.2023 | 24,62 | 25,16 | 24,54 | 25,10 | 0,72% | 32.614,00 |
| 22.03.2023 | 25,16 | 25,16 | 24,86 | 24,92 | -0,32% | 38.256,00 |
| 21.03.2023 | 24,54 | 25,40 | 24,54 | 25,00 | 1,87% | 122.995,00 |
| 20.03.2023 | 24,44 | 24,84 | 23,96 | 24,54 | -0,41% | 47.615,00 |
| 17.03.2023 | 25,46 | 25,80 | 24,48 | 24,64 | -2,53% | 148.885,00 |
| 16.03.2023 | 25,70 | 25,70 | 24,72 | 25,28 | 0,40% | 49.052,00 |
| 15.03.2023 | 26,02 | 26,02 | 25,14 | 25,18 | -2,55% | 51.923,00 |
| 14.03.2023 | 25,34 | 26,00 | 25,12 | 25,84 | 2,30% | 47.983,00 |
| 13.03.2023 | 26,14 | 26,14 | 24,86 | 25,26 | -3,22% | 82.150,00 |
| 10.03.2023 | 25,58 | 26,30 | 25,36 | 26,10 | -0,15% | 67.212,00 |
| 09.03.2023 | 26,04 | 26,28 | 26,00 | 26,14 | -0,31% | 32.881,00 |
| 08.03.2023 | 26,22 | 26,42 | 25,96 | 26,22 | -0,30% | 47.963,00 |
| 07.03.2023 | 25,84 | 26,72 | 25,62 | 26,30 | 1,15% | 74.751,00 |
| 06.03.2023 | 25,86 | 26,30 | 25,76 | 26,00 | 0,93% | 55.620,00 |
| 03.03.2023 | 25,12 | 25,90 | 25,08 | 25,76 | 1,82% | 25.978,00 |
| 02.03.2023 | 25,40 | 25,46 | 25,06 | 25,30 | -1,09% | 24.591,00 |
| 01.03.2023 | 25,66 | 25,74 | 25,28 | 25,58 | 0,31% | 51.870,00 |
| 28.02.2023 | 25,16 | 25,64 | 24,86 | 25,50 | 0,63% | 76.094,00 |
| 27.02.2023 | 25,20 | 25,50 | 24,98 | 25,34 | 1,20% | 36.372,00 |
| 24.02.2023 | 25,50 | 25,68 | 24,88 | 25,04 | -1,80% | 80.820,00 |
| 23.02.2023 | 25,06 | 25,68 | 25,04 | 25,50 | 1,92% | 51.352,00 |
| 22.02.2023 | 25,10 | 25,16 | 24,52 | 25,02 | -0,71% | 61.511,00 |
| 21.02.2023 | 25,74 | 25,80 | 25,20 | 25,20 | -2,17% | 57.445,00 |
| 20.02.2023 | 25,48 | 25,98 | 25,42 | 25,76 | 1,34% | 68.819,00 |
| 17.02.2023 | 25,38 | 25,50 | 24,76 | 25,42 | -0,55% | 106.162,00 |
| 16.02.2023 | 25,20 | 25,94 | 25,04 | 25,56 | 2,32% | 117.172,00 |
| 15.02.2023 | 23,52 | 25,20 | 23,02 | 24,98 | 10,34% | 195.676,00 |
| 14.02.2023 | 22,14 | 24,26 | 21,82 | 22,64 | 13,20% | 356.426,00 |
| 13.02.2023 | 20,52 | 20,60 | 19,92 | 20,00 | -2,44% | 77.534,00 |
| 10.02.2023 | 20,72 | 20,98 | 20,50 | 20,50 | -1,16% | 73.731,00 |
| 09.02.2023 | 20,48 | 20,92 | 20,46 | 20,74 | 1,67% | 59.254,00 |
| 08.02.2023 | 20,54 | 20,56 | 20,30 | 20,40 | 0,00% | 49.322,00 |
| 07.02.2023 | 20,60 | 20,62 | 20,38 | 20,40 | -0,39% | 35.211,00 |
| 06.02.2023 | 20,44 | 20,60 | 20,32 | 20,48 | 0,10% | 46.555,00 |
| 03.02.2023 | 20,34 | 20,46 | 20,10 | 20,46 | 0,39% | 41.868,00 |
| 02.02.2023 | 20,00 | 20,42 | 19,86 | 20,38 | 2,10% | 34.799,00 |
| 01.02.2023 | 19,79 | 20,00 | 19,64 | 19,96 | 1,17% | 29.117,00 |
| 31.01.2023 | 19,70 | 19,92 | 19,49 | 19,73 | 0,77% | 123.686,00 |
| 30.01.2023 | 19,76 | 19,85 | 19,40 | 19,58 | -1,41% | 96.511,00 |
| 27.01.2023 | 19,80 | 20,06 | 19,68 | 19,86 | 0,56% | 55.791,00 |
| 26.01.2023 | 19,41 | 19,86 | 19,41 | 19,75 | 1,80% | 53.629,00 |
| 25.01.2023 | 19,16 | 19,52 | 19,03 | 19,40 | 0,94% | 38.091,00 |
| 24.01.2023 | 19,08 | 19,34 | 19,04 | 19,22 | 0,42% | 112.371,00 |
| 23.01.2023 | 19,54 | 19,74 | 19,02 | 19,14 | -1,85% | 28.134,00 |
| 20.01.2023 | 19,00 | 19,57 | 18,98 | 19,50 | 2,63% | 51.303,00 |
| 19.01.2023 | 19,20 | 19,20 | 18,81 | 19,00 | -0,63% | 137.955,00 |
| 18.01.2023 | 18,89 | 19,25 | 18,89 | 19,12 | 1,32% | 69.813,00 |
| 17.01.2023 | 18,62 | 18,93 | 18,56 | 18,87 | 1,34% | 24.711,00 |
| 16.01.2023 | 18,84 | 18,91 | 18,45 | 18,62 | -0,21% | 28.571,00 |
| 13.01.2023 | 18,42 | 18,88 | 18,30 | 18,66 | 1,30% | 34.213,00 |
| 12.01.2023 | 18,49 | 18,61 | 18,20 | 18,42 | -0,11% | 77.969,00 |
| 11.01.2023 | 17,85 | 18,60 | 17,84 | 18,44 | 3,60% | 38.485,00 |
| 10.01.2023 | 18,36 | 18,36 | 17,48 | 17,80 | -3,68% | 58.136,00 |
| 09.01.2023 | 18,25 | 18,61 | 18,25 | 18,48 | 1,54% | 49.288,00 |
| 06.01.2023 | 17,90 | 18,26 | 17,58 | 18,20 | 2,02% | 43.153,00 |
| 05.01.2023 | 17,58 | 17,90 | 17,35 | 17,84 | 2,18% | 21.513,00 |
| 04.01.2023 | 17,18 | 17,57 | 17,13 | 17,46 | 2,34% | 30.056,00 |
| 03.01.2023 | 16,78 | 17,27 | 16,78 | 17,06 | 1,55% | 32.980,00 |
| 02.01.2023 | 17,08 | 17,38 | 16,77 | 16,80 | -1,18% | 20.982,00 |
| 30.12.2022 | 17,20 | 17,20 | 16,81 | 17,00 | -1,51% | 22.872,00 |
| 29.12.2022 | 16,97 | 17,30 | 16,75 | 17,26 | 1,47% | 28.467,00 |
| 28.12.2022 | 17,09 | 17,09 | 16,67 | 17,01 | 0,06% | 31.299,00 |
| 27.12.2022 | 16,58 | 17,03 | 16,53 | 17,00 | 3,28% | 28.713,00 |
| 23.12.2022 | 16,25 | 16,51 | 16,15 | 16,46 | 2,05% | 43.362,00 |
| 22.12.2022 | 16,41 | 16,63 | 16,05 | 16,13 | -1,65% | 39.944,00 |
| 21.12.2022 | 16,28 | 16,44 | 16,25 | 16,40 | 1,05% | 18.476,00 |
| 20.12.2022 | 16,05 | 16,29 | 16,01 | 16,23 | -0,67% | 40.639,00 |
| 19.12.2022 | 16,22 | 16,41 | 16,14 | 16,34 | 0,86% | 27.002,00 |
| 16.12.2022 | 16,35 | 16,38 | 16,11 | 16,20 | -1,34% | 52.494,00 |
| 15.12.2022 | 16,67 | 16,68 | 16,12 | 16,42 | -2,78% | 129.436,00 |
| 14.12.2022 | 17,36 | 17,36 | 16,86 | 16,89 | -2,71% | 34.214,00 |
| 13.12.2022 | 17,15 | 17,75 | 17,00 | 17,36 | 1,22% | 34.861,00 |
| 12.12.2022 | 17,46 | 17,46 | 16,98 | 17,15 | -1,44% | 30.475,00 |
| 09.12.2022 | 17,04 | 17,44 | 17,00 | 17,40 | 2,41% | 40.687,00 |
| 08.12.2022 | 16,95 | 17,13 | 16,85 | 16,99 | 0,18% | 40.327,00 |
| 07.12.2022 | 16,90 | 17,17 | 16,51 | 16,96 | -0,35% | 85.910,00 |
| 06.12.2022 | 17,01 | 17,26 | 16,90 | 17,02 | 0,06% | 70.030,00 |
| 05.12.2022 | 17,10 | 17,29 | 16,80 | 17,01 | -0,64% | 61.167,00 |
| 02.12.2022 | 17,10 | 17,32 | 16,92 | 17,12 | 0,00% | 24.614,00 |
| 01.12.2022 | 16,88 | 17,19 | 16,67 | 17,12 | 2,51% | 34.724,00 |
| 30.11.2022 | 16,91 | 16,94 | 16,18 | 16,70 | -1,24% | 144.098,00 |
| 29.11.2022 | 16,95 | 17,10 | 16,87 | 16,91 | 0,06% | 43.021,00 |
| 28.11.2022 | 17,21 | 17,42 | 16,87 | 16,90 | -2,42% | 40.844,00 |
| 25.11.2022 | 17,63 | 17,63 | 17,22 | 17,32 | -1,53% | 38.147,00 |
| 24.11.2022 | 17,31 | 17,74 | 17,31 | 17,59 | 1,27% | 23.303,00 |
| 23.11.2022 | 17,51 | 17,51 | 17,17 | 17,37 | -0,23% | 30.235,00 |
| 22.11.2022 | 17,20 | 17,44 | 16,90 | 17,41 | 0,58% | 80.093,00 |
| 21.11.2022 | 17,74 | 17,74 | 17,31 | 17,31 | -2,48% | 65.154,00 |
| 18.11.2022 | 17,51 | 17,90 | 17,24 | 17,75 | 2,13% | 99.726,00 |
| 17.11.2022 | 17,18 | 17,50 | 17,18 | 17,38 | 0,87% | 126.665,00 |
| 16.11.2022 | 17,49 | 17,49 | 17,15 | 17,23 | -2,16% | 102.227,00 |
| 15.11.2022 | 17,81 | 17,85 | 17,29 | 17,61 | -0,90% | 82.521,00 |
| 14.11.2022 | 17,69 | 17,90 | 17,31 | 17,77 | 1,20% | 75.708,00 |
| 11.11.2022 | 17,37 | 17,80 | 17,32 | 17,56 | 1,80% | 50.348,00 |
| 10.11.2022 | 16,47 | 17,44 | 16,34 | 17,25 | 3,54% | 67.224,00 |
| 09.11.2022 | 16,61 | 16,70 | 16,49 | 16,66 | 0,36% | 31.960,00 |
| 08.11.2022 | 16,52 | 16,61 | 16,27 | 16,60 | 0,85% | 34.951,00 |
| 07.11.2022 | 16,40 | 16,53 | 16,18 | 16,46 | 0,61% | 40.635,00 |