0,800€
-21,57%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,00 | 1,00 | 0,83 | 0,83 | -18,63% | 3.298,00 |
| 03.04.2025 | 0,92 | 1,06 | 0,92 | 1,02 | -3,77% | 3.650,00 |
| 02.04.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -4,50% | 5.793,00 |
| 01.04.2025 | 1,17 | 1,19 | 1,11 | 1,11 | -4,31% | 4.741,00 |
| 31.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | 200,00 |
| 28.03.2025 | 1,20 | 1,20 | 1,12 | 1,12 | -8,94% | 1.012,00 |
| 27.03.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 6,96% | 990,00 |
| 26.03.2025 | 1,24 | 1,24 | 1,15 | 1,15 | -6,50% | 2.250,00 |
| 25.03.2025 | 1,14 | 1,25 | 1,14 | 1,23 | 11,82% | 8.793,00 |
| 24.03.2025 | 1,06 | 1,10 | 1,06 | 1,10 | -0,90% | 2.480,00 |
| 21.03.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 5,71% | 1.300,00 |
| 20.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | 1.645,00 |
| 19.03.2025 | 0,97 | 1,07 | 0,97 | 1,07 | 12,63% | 168,00 |
| 18.03.2025 | 1,06 | 1,06 | 0,95 | 0,95 | -5,00% | 13.784,00 |
| 17.03.2025 | 0,93 | 1,10 | 0,93 | 1,00 | 5,26% | 6.202,00 |
| 14.03.2025 | 0,91 | 0,98 | 0,90 | 0,95 | 2,70% | 16.500,00 |
| 13.03.2025 | 0,91 | 0,93 | 0,83 | 0,93 | -6,57% | 16.189,00 |
| 12.03.2025 | 0,94 | 1,00 | 0,94 | 0,99 | -6,60% | 12.076,00 |
| 11.03.2025 | 1,17 | 1,17 | 1,06 | 1,06 | -5,36% | 3.642,00 |
| 10.03.2025 | 1,20 | 1,24 | 1,12 | 1,12 | 1,82% | 8.941,00 |
| 07.03.2025 | 1,30 | 1,37 | 1,10 | 1,10 | -19,71% | 1.000,00 |
| 06.03.2025 | 1,51 | 1,51 | 1,37 | 1,37 | 7,87% | 6.691,00 |
| 05.03.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -9,29% | 972,00 |
| 04.03.2025 | 1,32 | 1,40 | 1,27 | 1,40 | 2,19% | 560,00 |
| 03.03.2025 | 1,31 | 1,51 | 1,31 | 1,37 | 0,00% | 699,00 |
| 28.02.2025 | 1,46 | 1,46 | 1,36 | 1,37 | -2,49% | 975,00 |
| 27.02.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 7,25% | - |
| 26.02.2025 | 1,34 | 1,45 | 1,31 | 1,31 | -5,42% | 5.230,00 |
| 25.02.2025 | 1,42 | 1,43 | 1,36 | 1,39 | 5,73% | - |
| 24.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 305,00 |
| 21.02.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -14,38% | 1.049,00 |
| 20.02.2025 | 1,39 | 1,53 | 1,39 | 1,53 | 10,87% | 1.567,00 |
| 19.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 100,00 |
| 18.02.2025 | 1,46 | 1,46 | 1,38 | 1,38 | 5,34% | 1.475,00 |
| 17.02.2025 | 1,37 | 1,37 | 1,31 | 1,31 | 0,00% | 450,00 |
| 14.02.2025 | 1,48 | 1,48 | 1,31 | 1,31 | -5,76% | 5.629,00 |
| 13.02.2025 | 1,48 | 1,48 | 1,39 | 1,39 | 4,51% | 700,00 |
| 12.02.2025 | 1,48 | 1,48 | 1,33 | 1,33 | -6,34% | 1.365,00 |
| 11.02.2025 | 1,48 | 1,48 | 1,40 | 1,42 | 0,71% | 730,00 |
| 10.02.2025 | 1,49 | 1,49 | 1,41 | 1,41 | 0,00% | 669,00 |
| 07.02.2025 | 1,52 | 1,57 | 1,41 | 1,41 | -2,08% | 592,00 |
| 06.02.2025 | 1,51 | 1,51 | 1,44 | 1,44 | 4,35% | 1.130,00 |
| 05.02.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -3,16% | 1.090,00 |
| 04.02.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,35% | - |
| 03.02.2025 | 1,46 | 1,55 | 1,42 | 1,42 | 0,00% | 6.671,00 |
| 31.01.2025 | 1,46 | 1,46 | 1,41 | 1,42 | 5,97% | 7.300,00 |
| 30.01.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -4,29% | 555,00 |
| 29.01.2025 | 1,44 | 1,44 | 1,40 | 1,40 | 1,45% | 2.277,00 |
| 28.01.2025 | 1,54 | 1,61 | 1,38 | 1,38 | -10,39% | 12.715,00 |
| 27.01.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -6,67% | 3.300,00 |
| 24.01.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -8,33% | 1.001,00 |
| 23.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | 9,00 |
| 22.01.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 5,42% | 1.900,00 |
| 21.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 50,00 |
| 20.01.2025 | 1,58 | 1,66 | 1,58 | 1,66 | -2,35% | 665,00 |
| 17.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 350,00 |
| 16.01.2025 | 1,76 | 1,76 | 1,70 | 1,70 | -3,95% | 842,00 |
| 15.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | 8,00 |
| 14.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | 700,00 |
| 13.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 8,05% | 400,00 |
| 10.01.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 0,00% | 825,00 |
| 09.01.2025 | 1,60 | 1,74 | 1,59 | 1,74 | 6,10% | - |
| 08.01.2025 | 1,54 | 1,64 | 1,54 | 1,64 | 6,49% | 1.825,00 |
| 07.01.2025 | 1,63 | 1,63 | 1,54 | 1,54 | 1,32% | 964,00 |
| 06.01.2025 | 1,71 | 1,71 | 1,52 | 1,52 | 5,56% | 2.817,00 |
| 03.01.2025 | 1,60 | 1,60 | 1,44 | 1,44 | -6,49% | 1.117,00 |
| 02.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | 1.500,00 |
| 30.12.2024 | 1,41 | 1,58 | 1,41 | 1,58 | 12,86% | 2.904,00 |
| 27.12.2024 | 1,24 | 1,54 | 1,24 | 1,40 | -2,78% | 2.735,00 |
| 23.12.2024 | 1,59 | 1,59 | 1,34 | 1,44 | 1,41% | 1.952,00 |
| 20.12.2024 | 1,54 | 1,54 | 1,42 | 1,42 | -4,70% | 850,00 |
| 19.12.2024 | 1,56 | 1,70 | 1,49 | 1,49 | -15,34% | 2.525,00 |
| 18.12.2024 | 1,77 | 1,77 | 1,74 | 1,76 | -3,30% | 8.494,00 |
| 17.12.2024 | 1,58 | 1,82 | 1,49 | 1,82 | 21,33% | 3.472,00 |
| 16.12.2024 | 1,50 | 1,60 | 1,50 | 1,50 | 4,17% | 1.732,00 |
| 13.12.2024 | 1,54 | 1,64 | 1,44 | 1,44 | -13,77% | 2.200,00 |
| 12.12.2024 | 1,52 | 1,67 | 1,50 | 1,67 | 0,60% | 3.420,00 |
| 11.12.2024 | 1,52 | 1,66 | 1,49 | 1,66 | 6,41% | 4.595,00 |
| 10.12.2024 | 1,68 | 1,68 | 1,56 | 1,56 | -0,64% | 7.410,00 |
| 09.12.2024 | 1,68 | 1,72 | 1,56 | 1,57 | -10,29% | 5.315,00 |
| 06.12.2024 | 1,72 | 1,77 | 1,62 | 1,75 | 4,17% | 2.435,00 |
| 05.12.2024 | 1,76 | 1,76 | 1,61 | 1,68 | -3,45% | 2.803,00 |
| 04.12.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 0,58% | 3.671,00 |
| 03.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 6,79% | 220,00 |
| 02.12.2024 | 1,76 | 1,79 | 1,62 | 1,62 | -5,81% | 1.825,00 |
| 29.11.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -1,71% | 3.680,00 |
| 28.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | 1.450,00 |
| 27.11.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 5.588,00 |
| 26.11.2024 | 1,71 | 1,79 | 1,71 | 1,71 | 0,59% | 2.696,00 |
| 25.11.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -1,16% | 1.449,00 |
| 22.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | 378,00 |
| 21.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -6,45% | 150,00 |
| 20.11.2024 | 1,80 | 1,88 | 1,80 | 1,86 | 8,14% | 4.370,00 |
| 19.11.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -3,37% | 2.814,00 |
| 18.11.2024 | 1,87 | 1,89 | 1,77 | 1,78 | -1,11% | 4.416,00 |
| 15.11.2024 | 1,72 | 1,80 | 1,72 | 1,80 | 2,86% | 1.407,00 |
| 14.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | 340,00 |
| 13.11.2024 | 1,76 | 1,82 | 1,76 | 1,79 | -0,56% | 4.472,00 |
| 12.11.2024 | 1,75 | 1,81 | 1,75 | 1,80 | -4,26% | 9.220,00 |
| 11.11.2024 | 1,71 | 1,89 | 1,71 | 1,88 | 9,94% | 22.761,00 |