1,820€
2,25%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,83 | 1,83 | 1,82 | 1,82 | 1,68% | - |
| 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 |
| 05.08.2024 | 2,62 | 2,85 | 2,56 | 2,63 | -1,87% | - |
| 02.08.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 1,13% | 15.000,00 |
| 01.08.2024 | 2,65 | 2,67 | 2,61 | 2,65 | 0,00% | - |
| 31.07.2024 | 2,65 | 2,65 | 2,64 | 2,65 | 0,00% | - |
| 30.07.2024 | 2,64 | 2,66 | 2,64 | 2,65 | 0,38% | - |
| 29.07.2024 | 2,64 | 2,65 | 2,62 | 2,64 | 0,00% | - |
| 26.07.2024 | 2,63 | 2,65 | 2,59 | 2,64 | 0,38% | - |
| 25.07.2024 | 2,59 | 2,64 | 2,58 | 2,63 | 1,54% | 107.000,00 |
| 24.07.2024 | 2,51 | 2,60 | 2,51 | 2,59 | 2,78% | - |
| 23.07.2024 | 2,58 | 2,60 | 2,50 | 2,52 | -2,33% | - |
| 22.07.2024 | 2,60 | 2,65 | 2,58 | 2,58 | -0,39% | - |
| 19.07.2024 | 2,58 | 2,63 | 2,54 | 2,59 | 0,78% | - |
| 18.07.2024 | 2,57 | 2,61 | 2,55 | 2,57 | 0,00% | - |
| 17.07.2024 | 2,56 | 2,60 | 2,54 | 2,57 | 0,00% | - |
| 16.07.2024 | 2,63 | 2,64 | 2,52 | 2,57 | -2,28% | - |
| 15.07.2024 | 2,41 | 2,66 | 2,36 | 2,63 | 10,97% | 9.100,00 |
| 12.07.2024 | 3,06 | 3,23 | 2,11 | 2,37 | -21,78% | 5.600,00 |
| 11.07.2024 | 3,40 | 3,54 | 3,03 | 3,03 | -10,88% | - |
| 10.07.2024 | 3,65 | 3,67 | 3,39 | 3,40 | -6,59% | 12.700,00 |
| 09.07.2024 | 3,47 | 3,67 | 3,47 | 3,64 | 4,30% | 11.684,00 |
| 08.07.2024 | 4,47 | 4,47 | 3,13 | 3,49 | -22,96% | 55.680,00 |
| 05.07.2024 | 4,79 | 5,23 | 4,44 | 4,53 | -5,23% | 15.660,00 |
| 04.07.2024 | 5,12 | 5,35 | 4,77 | 4,78 | -6,73% | - |
| 03.07.2024 | 5,06 | 5,13 | 5,00 | 5,13 | 1,38% | - |
| 02.07.2024 | 5,05 | 5,10 | 5,00 | 5,06 | 0,00% | - |
| 01.07.2024 | 4,96 | 5,40 | 4,93 | 5,06 | 1,92% | - |
| 28.06.2024 | 5,02 | 5,08 | 4,96 | 4,96 | -1,00% | - |
| 27.06.2024 | 5,11 | 5,18 | 4,88 | 5,01 | -2,24% | 32.900,00 |
| 26.06.2024 | 5,20 | 5,25 | 4,90 | 5,13 | -0,97% | - |
| 25.06.2024 | 5,20 | 5,33 | 5,15 | 5,18 | -0,48% | - |
| 24.06.2024 | 5,20 | 5,23 | 5,20 | 5,20 | 0,00% | - |
| 21.06.2024 | 5,23 | 5,48 | 5,20 | 5,20 | -0,48% | - |
| 20.06.2024 | 5,15 | 5,25 | 5,13 | 5,23 | 1,95% | 18.600,00 |
| 19.06.2024 | 5,15 | 5,18 | 5,10 | 5,13 | 0,00% | 20.400,00 |