1,495€
4,55%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,52 | 1,60 | 1,50 | 1,50 | -0,99% | 8.400,00 |
| 20.12.2024 | 1,59 | 1,59 | 1,51 | 1,51 | -5,03% | - |
| 19.12.2024 | 1,69 | 1,73 | 1,56 | 1,59 | -5,92% | 23.312,00 |
| 18.12.2024 | 1,73 | 1,79 | 1,69 | 1,69 | -0,29% | 38.344,00 |
| 17.12.2024 | 1,57 | 2,20 | 1,55 | 1,70 | 6,94% | 34.730,00 |
| 16.12.2024 | 1,55 | 1,83 | 1,54 | 1,59 | 0,63% | 109.390,00 |
| 13.12.2024 | 1,58 | 1,67 | 1,57 | 1,58 | 0,32% | - |
| 12.12.2024 | 1,54 | 1,74 | 1,43 | 1,57 | 2,95% | 64.853,00 |
| 11.12.2024 | 1,62 | 1,62 | 1,53 | 1,53 | -5,57% | 1.520,00 |
| 10.12.2024 | 1,61 | 1,65 | 1,59 | 1,62 | 0,62% | - |
| 09.12.2024 | 1,72 | 1,72 | 1,50 | 1,61 | -6,69% | 3.900,00 |
| 06.12.2024 | 1,74 | 1,74 | 1,66 | 1,72 | -1,15% | - |
| 05.12.2024 | 1,68 | 1,76 | 1,68 | 1,74 | 3,57% | - |
| 04.12.2024 | 1,76 | 1,77 | 1,50 | 1,68 | -0,30% | - |
| 03.12.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -1,17% | 1.355,00 |
| 02.12.2024 | 1,82 | 1,84 | 1,70 | 1,71 | -6,32% | - |
| 29.11.2024 | 1,80 | 1,83 | 1,75 | 1,82 | 3,41% | 11.400,00 |
| 28.11.2024 | 1,80 | 1,80 | 1,73 | 1,76 | -2,22% | - |
| 27.11.2024 | 1,82 | 1,82 | 1,73 | 1,80 | 0,56% | - |
| 26.11.2024 | 1,79 | 1,80 | 1,71 | 1,79 | -0,56% | - |
| 25.11.2024 | 1,81 | 1,81 | 1,75 | 1,80 | -0,55% | - |
| 22.11.2024 | 1,82 | 1,82 | 1,75 | 1,81 | -0,55% | - |
| 21.11.2024 | 1,84 | 1,84 | 1,45 | 1,82 | -0,82% | - |
| 20.11.2024 | 1,84 | 1,85 | 1,45 | 1,84 | 0,27% | - |
| 19.11.2024 | 1,83 | 1,83 | 1,82 | 1,83 | 0,00% | - |
| 18.11.2024 | 1,80 | 1,84 | 1,79 | 1,83 | 1,95% | - |
| 15.11.2024 | 1,83 | 1,84 | 1,58 | 1,80 | -2,18% | - |
| 14.11.2024 | 1,84 | 1,85 | 1,78 | 1,84 | -0,54% | 6.250,00 |
| 13.11.2024 | 1,81 | 1,85 | 1,76 | 1,85 | -0,81% | 5.928,00 |
| 12.11.2024 | 1,87 | 1,87 | 1,79 | 1,86 | -1,33% | 26.422,00 |
| 11.11.2024 | 1,87 | 1,89 | 1,75 | 1,89 | 1,34% | 50.956,00 |
| 08.11.2024 | 1,86 | 1,99 | 1,60 | 1,86 | 0,00% | 7.172,00 |
| 07.11.2024 | 1,83 | 1,86 | 1,81 | 1,86 | 1,92% | - |
| 06.11.2024 | 1,83 | 1,86 | 1,82 | 1,83 | 0,00% | - |
| 05.11.2024 | 1,83 | 1,84 | 1,82 | 1,83 | 1,96% | - |
| 04.11.2024 | 1,81 | 2,06 | 1,75 | 1,79 | -1,10% | 27.360,00 |
| 01.11.2024 | 1,76 | 1,85 | 1,68 | 1,81 | 2,84% | - |
| 31.10.2024 | 1,72 | 1,77 | 1,66 | 1,76 | 2,33% | 72.000,00 |
| 30.10.2024 | 1,75 | 1,81 | 1,68 | 1,72 | -1,43% | 4.000,00 |
| 29.10.2024 | 1,86 | 1,87 | 1,68 | 1,75 | -5,93% | - |
| 28.10.2024 | 1,86 | 1,86 | 1,77 | 1,86 | 0,27% | 18.000,00 |
| 25.10.2024 | 1,79 | 1,85 | 1,78 | 1,85 | 0,00% | - |
| 24.10.2024 | 1,78 | 1,85 | 1,78 | 1,85 | 3,93% | 42.796,00 |
| 23.10.2024 | 1,85 | 1,85 | 1,60 | 1,78 | -3,78% | 36.000,00 |
| 22.10.2024 | 1,90 | 1,91 | 1,83 | 1,85 | -5,13% | - |
| 21.10.2024 | 1,86 | 1,95 | 1,86 | 1,95 | 5,12% | 37.500,00 |
| 18.10.2024 | 1,92 | 1,93 | 1,74 | 1,86 | -3,39% | 8.000,00 |
| 17.10.2024 | 1,91 | 1,92 | 1,79 | 1,92 | 0,52% | 23.400,00 |
| 16.10.2024 | 1,84 | 2,12 | 1,82 | 1,91 | 5,23% | 45.226,00 |
| 15.10.2024 | 2,19 | 2,30 | 1,72 | 1,82 | -17,50% | 18.250,00 |
| 14.10.2024 | 2,03 | 2,20 | 2,02 | 2,20 | 8,37% | - |
| 11.10.2024 | 2,12 | 2,12 | 1,88 | 2,03 | -4,25% | 44.000,00 |
| 10.10.2024 | 1,90 | 2,12 | 1,89 | 2,12 | 11,87% | 4.800,00 |
| 09.10.2024 | 2,04 | 2,04 | 1,90 | 1,90 | -9,11% | 29.980,00 |
| 08.10.2024 | 1,80 | 2,12 | 1,80 | 2,09 | 15,83% | 49.200,00 |
| 07.10.2024 | 1,95 | 2,09 | 1,80 | 1,80 | -4,51% | 6.800,00 |
| 04.10.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,53% | 6.600,00 |
| 03.10.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 1,35% | - |
| 02.10.2024 | 2,01 | 2,01 | 1,70 | 1,85 | -7,96% | 2.142,00 |
| 01.10.2024 | 1,83 | 2,01 | 1,81 | 2,01 | 10,44% | 12,00 |
| 30.09.2024 | 1,76 | 1,94 | 1,72 | 1,82 | 1,39% | - |
| 27.09.2024 | 1,70 | 1,80 | 1,62 | 1,80 | 5,90% | 21.500,00 |
| 26.09.2024 | 1,52 | 1,75 | 0,95 | 1,70 | 12,25% | 57.000,00 |
| 25.09.2024 | 1,35 | 1,88 | 1,24 | 1,51 | 11,85% | 42.200,00 |
| 24.09.2024 | 1,33 | 1,36 | 1,31 | 1,35 | 1,50% | 52.000,00 |
| 23.09.2024 | 1,95 | 1,98 | 1,33 | 1,33 | -31,62% | 43.200,00 |
| 20.09.2024 | 1,75 | 1,96 | 1,69 | 1,95 | 11,46% | - |
| 19.09.2024 | 1,53 | 1,98 | 1,45 | 1,75 | 14,80% | 10.479,00 |
| 18.09.2024 | 1,50 | 1,53 | 1,45 | 1,52 | 1,33% | - |
| 17.09.2024 | 1,43 | 1,51 | 1,43 | 1,50 | 4,90% | 1.404,00 |
| 16.09.2024 | 1,43 | 1,98 | 1,41 | 1,43 | 0,00% | - |
| 13.09.2024 | 1,47 | 1,98 | 1,41 | 1,43 | -2,72% | 22.400,00 |
| 12.09.2024 | 1,56 | 1,57 | 1,47 | 1,47 | -6,67% | - |
| 11.09.2024 | 1,57 | 1,58 | 1,53 | 1,58 | 0,32% | - |
| 10.09.2024 | 1,52 | 1,71 | 1,52 | 1,57 | 3,63% | - |
| 09.09.2024 | 1,62 | 1,62 | 1,47 | 1,52 | -6,19% | - |
| 06.09.2024 | 1,74 | 1,74 | 1,55 | 1,62 | -5,83% | 6.425,00 |
| 05.09.2024 | 1,75 | 1,75 | 1,69 | 1,72 | -1,44% | - |
| 04.09.2024 | 1,81 | 2,15 | 1,47 | 1,74 | -3,33% | 1.500,00 |
| 03.09.2024 | 1,50 | 2,55 | 1,41 | 1,80 | 20,40% | 23.180,00 |
| 02.09.2024 | 1,43 | 1,50 | 1,43 | 1,50 | -0,33% | 84,00 |
| 30.08.2024 | 1,51 | 1,55 | 1,44 | 1,50 | 5,63% | - |
| 29.08.2024 | 1,74 | 1,88 | 1,42 | 1,42 | -18,16% | 10.800,00 |
| 28.08.2024 | 1,85 | 1,90 | 1,68 | 1,74 | -5,96% | 56.400,00 |
| 27.08.2024 | 1,74 | 1,85 | 1,72 | 1,85 | 6,34% | - |
| 26.08.2024 | 1,91 | 1,91 | 1,63 | 1,74 | -8,20% | - |
| 23.08.2024 | 2,04 | 2,04 | 1,89 | 1,89 | -8,03% | - |
| 22.08.2024 | 2,02 | 2,08 | 1,98 | 2,06 | 2,49% | - |
| 21.08.2024 | 2,22 | 2,25 | 1,44 | 2,01 | -9,68% | 2.025,00 |
| 20.08.2024 | 2,21 | 2,26 | 2,16 | 2,22 | 0,45% | - |
| 19.08.2024 | 2,35 | 5,20 | 2,18 | 2,21 | -5,56% | - |
| 16.08.2024 | 2,18 | 2,34 | 2,09 | 2,34 | 6,85% | 18.800,00 |
| 15.08.2024 | 2,07 | 3,67 | 2,07 | 2,19 | 6,05% | - |
| 14.08.2024 | 2,13 | 3,80 | 2,02 | 2,07 | -3,50% | 7.730,00 |
| 13.08.2024 | 2,19 | 2,19 | 2,10 | 2,14 | -2,73% | 215.000,00 |
| 12.08.2024 | 2,21 | 3,67 | 2,13 | 2,20 | -5,58% | 72.706,00 |
| 09.08.2024 | 2,32 | 2,38 | 2,31 | 2,33 | 1,75% | - |
| 08.08.2024 | 2,24 | 2,92 | 2,15 | 2,29 | 2,69% | 806,00 |
| 07.08.2024 | 2,44 | 3,01 | 2,22 | 2,23 | -8,61% | 8.000,00 |
| 06.08.2024 | 2,64 | 2,66 | 2,33 | 2,44 | -7,22% | 340,00 |