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 | 2,25% | - |
| 04.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,84% | 1.000,00 |
| 01.11.2024 | 1,76 | 1,80 | 1,70 | 1,80 | 6,85% | - |
| 31.10.2024 | 1,72 | 1,72 | 1,68 | 1,68 | 1,20% | 2.500,00 |
| 30.10.2024 | 1,72 | 1,74 | 1,62 | 1,66 | -0,60% | 2.222,00 |
| 29.10.2024 | 1,78 | 1,80 | 1,67 | 1,67 | -6,70% | 4.240,00 |
| 28.10.2024 | 1,77 | 1,84 | 1,77 | 1,79 | -1,10% | 2.563,00 |
| 25.10.2024 | 1,80 | 1,85 | 1,76 | 1,81 | 0,00% | 4.294,00 |
| 24.10.2024 | 1,84 | 1,84 | 1,81 | 1,81 | 2,84% | 4.155,00 |
| 23.10.2024 | 1,83 | 1,83 | 1,76 | 1,76 | -2,22% | 3.852,00 |
| 22.10.2024 | 1,80 | 1,92 | 1,76 | 1,80 | -3,23% | 4.070,00 |
| 21.10.2024 | 1,71 | 1,86 | 1,71 | 1,86 | -3,12% | 480,00 |
| 18.10.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 3,23% | 4.906,00 |
| 17.10.2024 | 1,80 | 1,86 | 1,80 | 1,86 | -7,00% | 6.060,00 |
| 16.10.2024 | 1,89 | 2,00 | 1,84 | 2,00 | 2,04% | 12.540,00 |
| 15.10.2024 | 2,30 | 2,30 | 1,66 | 1,96 | -13,27% | 15.511,00 |
| 14.10.2024 | 2,00 | 2,26 | 2,00 | 2,26 | 11,88% | 8.834,00 |
| 11.10.2024 | 2,20 | 2,20 | 1,96 | 2,02 | 7,45% | 4.766,00 |
| 10.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -4,08% | 2.000,00 |
| 09.10.2024 | 2,00 | 2,00 | 1,91 | 1,96 | 2,08% | 2.772,00 |
| 08.10.2024 | 1,81 | 2,30 | 1,81 | 1,92 | 6,67% | 2.770,00 |
| 07.10.2024 | 2,00 | 2,00 | 1,77 | 1,80 | -6,25% | 5.302,00 |
| 04.10.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 12,28% | 2.782,00 |
| 03.10.2024 | 1,85 | 1,85 | 1,71 | 1,71 | -7,57% | 1.459,00 |
| 02.10.2024 | 1,90 | 1,90 | 1,85 | 1,85 | -2,12% | 665,00 |
| 01.10.2024 | 1,90 | 1,96 | 1,88 | 1,89 | 2,16% | 58.828,00 |
| 30.09.2024 | 1,56 | 1,90 | 1,56 | 1,85 | -2,12% | 7.089,00 |
| 27.09.2024 | 1,64 | 1,89 | 1,61 | 1,89 | 2,16% | 2.800,00 |
| 26.09.2024 | 1,50 | 1,85 | 1,42 | 1,85 | 19,35% | 10.066,00 |
| 25.09.2024 | 1,24 | 1,55 | 1,23 | 1,55 | 13,14% | 6.511,00 |
| 24.09.2024 | 1,37 | 1,37 | 1,29 | 1,37 | -0,72% | 6.138,00 |
| 23.09.2024 | 2,02 | 2,02 | 1,38 | 1,38 | -26,20% | 7.622,00 |
| 20.09.2024 | 1,80 | 1,96 | 1,80 | 1,87 | 17,61% | 8.215,00 |
| 19.09.2024 | 1,45 | 1,65 | 1,41 | 1,59 | 13,57% | 1.393,00 |
| 18.09.2024 | 1,50 | 1,50 | 1,40 | 1,40 | -3,45% | 4.751,00 |
| 17.09.2024 | 1,41 | 1,46 | 1,41 | 1,45 | -0,68% | 3.713,00 |
| 16.09.2024 | 1,45 | 1,46 | 1,43 | 1,46 | 0,69% | 6.295,00 |
| 13.09.2024 | 1,45 | 1,45 | 1,41 | 1,45 | 0,00% | 4.572,00 |
| 12.09.2024 | 1,53 | 1,53 | 1,45 | 1,45 | -8,23% | 6.100,00 |
| 11.09.2024 | 1,58 | 1,59 | 1,53 | 1,58 | 2,60% | - |
| 10.09.2024 | 1,64 | 1,64 | 1,49 | 1,54 | -2,53% | 7.210,00 |
| 09.09.2024 | 1,55 | 1,63 | 1,43 | 1,58 | -1,25% | 4.835,00 |
| 06.09.2024 | 1,76 | 1,76 | 1,60 | 1,60 | 2,56% | 11.908,00 |
| 05.09.2024 | 1,70 | 1,70 | 1,56 | 1,56 | -10,86% | 340,00 |
| 04.09.2024 | 2,00 | 2,10 | 1,46 | 1,75 | -10,26% | 42.472,00 |
| 03.09.2024 | 1,40 | 2,60 | 1,40 | 1,95 | 30,87% | 29.274,00 |
| 02.09.2024 | 1,44 | 1,49 | 1,40 | 1,49 | 10,37% | 3.795,00 |
| 30.08.2024 | 1,50 | 1,54 | 1,35 | 1,35 | -10,00% | 10.993,00 |
| 29.08.2024 | 1,73 | 1,73 | 1,50 | 1,50 | -5,06% | 13.400,00 |
| 28.08.2024 | 1,83 | 1,83 | 1,58 | 1,58 | -11,24% | 3.327,00 |
| 27.08.2024 | 1,71 | 1,78 | 1,66 | 1,78 | 12,66% | 5.763,00 |
| 26.08.2024 | 1,95 | 1,95 | 1,58 | 1,58 | -19,80% | 11.122,00 |
| 23.08.2024 | 2,02 | 2,08 | 1,97 | 1,97 | 0,00% | 2.107,00 |
| 22.08.2024 | 2,00 | 2,00 | 1,95 | 1,97 | 0,51% | 2.893,00 |
| 21.08.2024 | 2,08 | 2,14 | 1,96 | 1,96 | -10,91% | 7.721,00 |
| 20.08.2024 | 2,14 | 2,30 | 2,14 | 2,20 | 6,80% | 5.507,00 |
| 19.08.2024 | 2,50 | 2,50 | 2,06 | 2,06 | -14,88% | 2.347,00 |
| 16.08.2024 | 2,16 | 2,42 | 2,16 | 2,42 | 13,08% | 12.940,00 |
| 15.08.2024 | 2,26 | 2,34 | 2,14 | 2,14 | 9,18% | 6.018,00 |
| 14.08.2024 | 2,08 | 2,20 | 1,96 | 1,96 | -11,71% | 3.440,00 |
| 13.08.2024 | 2,14 | 2,22 | 2,12 | 2,22 | 3,74% | 8.849,00 |
| 12.08.2024 | 2,24 | 2,28 | 2,14 | 2,14 | -5,31% | 22.050,00 |
| 09.08.2024 | 2,30 | 2,32 | 2,26 | 2,26 | 1,80% | 1.145,00 |
| 08.08.2024 | 2,12 | 2,26 | 2,12 | 2,22 | -3,48% | 2.227,00 |
| 07.08.2024 | 2,48 | 2,48 | 2,20 | 2,30 | -4,96% | 3.171,00 |
| 06.08.2024 | 2,56 | 2,56 | 2,32 | 2,42 | -5,47% | 1.959,00 |
| 05.08.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 569,00 |
| 02.08.2024 | 2,66 | 2,66 | 2,52 | 2,52 | -4,55% | 1.932,00 |
| 01.08.2024 | 2,66 | 2,66 | 2,64 | 2,64 | -5,04% | 114,00 |
| 31.07.2024 | 2,60 | 2,78 | 2,60 | 2,78 | 1,46% | 790,00 |
| 30.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | 90,00 |
| 29.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 100,00 |
| 26.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 1.000,00 |
| 25.07.2024 | 2,66 | 2,66 | 2,60 | 2,62 | 0,77% | 1.546,00 |
| 24.07.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 0,78% | 3.013,00 |
| 23.07.2024 | 2,44 | 2,62 | 2,44 | 2,58 | -5,15% | 3.271,00 |
| 22.07.2024 | 2,60 | 2,72 | 2,44 | 2,72 | 2,26% | 5.113,00 |
| 19.07.2024 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | 765,00 |
| 18.07.2024 | 2,70 | 2,70 | 2,52 | 2,60 | 4,84% | 2.983,00 |
| 17.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 94,00 |
| 16.07.2024 | 2,64 | 2,64 | 2,42 | 2,50 | -0,79% | 6.420,00 |
| 15.07.2024 | 2,32 | 2,72 | 2,22 | 2,52 | 8,62% | 8.187,00 |
| 12.07.2024 | 3,10 | 3,12 | 2,28 | 2,32 | -21,09% | 21.154,00 |
| 11.07.2024 | 3,32 | 3,64 | 2,94 | 2,94 | -15,03% | 3.795,00 |
| 10.07.2024 | 3,54 | 3,54 | 3,44 | 3,46 | -1,70% | 4.205,00 |
| 09.07.2024 | 3,36 | 3,76 | 3,36 | 3,52 | -2,22% | 15.619,00 |
| 08.07.2024 | 4,50 | 4,50 | 3,46 | 3,60 | -18,55% | 26.479,00 |
| 05.07.2024 | 4,70 | 4,70 | 4,42 | 4,42 | -8,68% | 1.250,00 |
| 04.07.2024 | 4,90 | 4,90 | 4,84 | 4,84 | -2,42% | 2.003,00 |
| 03.07.2024 | 4,96 | 4,96 | 4,96 | 4,96 | -2,75% | 200,00 |
| 02.07.2024 | 5,10 | 5,10 | 5,10 | 5,10 | 4,08% | 204,00 |
| 01.07.2024 | 4,98 | 5,00 | 4,90 | 4,90 | -2,97% | 1.414,00 |
| 28.06.2024 | 5,00 | 5,05 | 5,00 | 5,05 | 0,20% | 750,00 |
| 27.06.2024 | 5,11 | 5,18 | 5,00 | 5,04 | 1,61% | - |
| 26.06.2024 | 5,10 | 5,10 | 4,96 | 4,96 | -3,69% | 2.850,00 |
| 25.06.2024 | 5,10 | 5,15 | 5,10 | 5,15 | -2,83% | 971,00 |
| 24.06.2024 | 5,30 | 5,30 | 5,30 | 5,30 | 0,95% | 11,00 |
| 21.06.2024 | 5,23 | 5,25 | 5,23 | 5,25 | 0,48% | - |
| 20.06.2024 | 5,15 | 5,25 | 5,13 | 5,23 | 1,46% | - |
| 19.06.2024 | 5,15 | 5,18 | 5,10 | 5,15 | 1,98% | - |