1,495€
5,28%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 1,71 | 1,77 | 1,71 | 1,71 | -9,04% | 185,00 |
| 07.11.2024 | 1,88 | 1,88 | 1,75 | 1,88 | 6,21% | 280,00 |
| 06.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,01% | 455,00 |
| 05.11.2024 | 1,83 | 1,84 | 1,82 | 1,83 | 2,53% | - |
| 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 |