0,780€
-15,68%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,03 | 1,05 | 0,80 | 0,80 | -21,95% | 101.890,00 |
| 03.04.2025 | 1,01 | 1,08 | 1,00 | 1,03 | 0,00% | 36.174,00 |
| 02.04.2025 | 1,08 | 1,10 | 1,03 | 1,03 | -2,84% | 25.972,00 |
| 01.04.2025 | 1,19 | 1,35 | 1,03 | 1,06 | -11,34% | 182.407,00 |
| 31.03.2025 | 1,22 | 1,32 | 1,17 | 1,19 | -1,65% | 40.240,00 |
| 28.03.2025 | 1,23 | 1,32 | 1,18 | 1,21 | -1,63% | 745,00 |
| 27.03.2025 | 1,19 | 1,35 | 1,15 | 1,23 | 2,93% | 14.820,00 |
| 26.03.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -1,24% | - |
| 25.03.2025 | 1,14 | 1,37 | 1,14 | 1,21 | 7,08% | 104.000,00 |
| 24.03.2025 | 1,13 | 1,25 | 1,08 | 1,13 | 0,89% | 37.000,00 |
| 21.03.2025 | 1,11 | 1,13 | 1,08 | 1,12 | -0,44% | - |
| 20.03.2025 | 1,06 | 1,23 | 1,05 | 1,13 | 7,66% | - |
| 19.03.2025 | 0,99 | 1,23 | 0,99 | 1,05 | 5,56% | 27.831,00 |
| 18.03.2025 | 1,08 | 1,22 | 0,96 | 0,99 | -7,91% | 24.400,00 |
| 17.03.2025 | 0,98 | 1,28 | 0,97 | 1,08 | 9,69% | - |
| 14.03.2025 | 0,93 | 1,02 | 0,89 | 0,98 | 0,20% | 141.570,00 |
| 13.03.2025 | 0,96 | 0,98 | 0,83 | 0,98 | 2,09% | 61.495,00 |
| 12.03.2025 | 1,05 | 1,07 | 0,94 | 0,96 | -8,33% | 8.000,00 |
| 11.03.2025 | 1,18 | 1,18 | 0,58 | 1,05 | -7,93% | 460,00 |
| 10.03.2025 | 1,24 | 1,27 | 1,09 | 1,14 | -8,10% | 32.520,00 |
| 07.03.2025 | 1,37 | 1,40 | 1,10 | 1,24 | -9,52% | 42.874,00 |
| 06.03.2025 | 1,40 | 1,42 | 1,26 | 1,37 | 4,60% | 41.246,00 |
| 05.03.2025 | 1,30 | 1,32 | 1,19 | 1,31 | 0,38% | - |
| 04.03.2025 | 1,32 | 1,32 | 1,28 | 1,30 | 2,77% | - |
| 03.03.2025 | 1,42 | 1,42 | 1,25 | 1,27 | -10,28% | - |
| 28.02.2025 | 1,47 | 1,47 | 1,39 | 1,41 | 0,36% | - |
| 27.02.2025 | 1,41 | 1,42 | 1,40 | 1,41 | -1,06% | - |
| 26.02.2025 | 1,39 | 1,48 | 1,37 | 1,42 | 2,53% | - |
| 25.02.2025 | 1,42 | 1,42 | 1,36 | 1,39 | -2,46% | - |
| 24.02.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 1,79% | 11.250,00 |
| 21.02.2025 | 1,43 | 1,44 | 1,38 | 1,40 | -2,45% | 4.250,00 |
| 20.02.2025 | 1,43 | 1,52 | 1,43 | 1,43 | 0,00% | 12.000,00 |
| 19.02.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,35% | - |
| 18.02.2025 | 1,47 | 1,47 | 1,39 | 1,43 | 0,71% | - |
| 17.02.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,43% | - |
| 14.02.2025 | 1,49 | 1,49 | 1,38 | 1,40 | -2,45% | 11.850,00 |
| 13.02.2025 | 1,49 | 1,53 | 1,42 | 1,43 | -2,72% | - |
| 12.02.2025 | 1,49 | 1,49 | 1,39 | 1,47 | -0,34% | 2.802,00 |
| 11.02.2025 | 1,48 | 1,49 | 1,41 | 1,48 | 2,43% | 2.520,00 |
| 10.02.2025 | 1,49 | 1,49 | 1,43 | 1,44 | 0,35% | - |
| 07.02.2025 | 1,52 | 1,62 | 1,41 | 1,44 | -3,37% | - |
| 06.02.2025 | 1,50 | 1,52 | 1,48 | 1,49 | 0,34% | - |
| 05.02.2025 | 1,42 | 1,49 | 1,42 | 1,48 | 3,86% | - |
| 04.02.2025 | 1,32 | 1,44 | 1,32 | 1,43 | 0,00% | - |
| 03.02.2025 | 1,46 | 1,57 | 1,42 | 1,43 | -4,68% | 5.825,00 |
| 31.01.2025 | 1,46 | 1,57 | 1,43 | 1,50 | 1,70% | 80.000,00 |
| 30.01.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 1,38% | - |
| 29.01.2025 | 1,42 | 1,48 | 1,42 | 1,45 | 3,57% | 83.700,00 |
| 28.01.2025 | 1,62 | 1,62 | 0,75 | 1,40 | -12,50% | 91.486,00 |
| 27.01.2025 | 1,71 | 1,75 | 1,48 | 1,60 | -6,43% | 439.200,00 |
| 24.01.2025 | 1,73 | 1,78 | 1,68 | 1,71 | -1,16% | 108.000,00 |
| 23.01.2025 | 1,74 | 1,81 | 1,73 | 1,73 | -0,86% | - |
| 22.01.2025 | 1,71 | 1,84 | 1,63 | 1,75 | 2,05% | 33.600,00 |
| 21.01.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 20.01.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,59% | - |
| 17.01.2025 | 1,72 | 1,74 | 1,65 | 1,70 | -1,45% | - |
| 16.01.2025 | 1,77 | 1,77 | 1,72 | 1,73 | -2,27% | 5.376,00 |
| 15.01.2025 | 1,77 | 1,82 | 1,69 | 1,77 | -0,28% | 5.500,00 |
| 14.01.2025 | 1,89 | 1,89 | 1,68 | 1,77 | -6,10% | 252,00 |
| 13.01.2025 | 1,81 | 1,93 | 1,76 | 1,89 | 3,86% | 1.254,00 |
| 10.01.2025 | 1,74 | 1,91 | 1,69 | 1,82 | 4,31% | - |
| 09.01.2025 | 1,60 | 1,75 | 1,59 | 1,74 | 9,09% | - |
| 08.01.2025 | 1,58 | 1,65 | 1,58 | 1,60 | 0,31% | 40.218,00 |
| 07.01.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,95% | - |
| 06.01.2025 | 1,58 | 1,60 | 1,56 | 1,58 | -0,94% | - |
| 03.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 02.01.2025 | 1,56 | 1,73 | 1,54 | 1,58 | 1,28% | 960,00 |
| 30.12.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,32% | 1.000,00 |
| 27.12.2024 | 1,45 | 1,60 | 1,39 | 1,56 | 4,01% | - |
| 23.12.2024 | 1,52 | 1,60 | 1,50 | 1,50 | -0,99% | 13.600,00 |
| 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 |