15,140€
0,53%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 15,00 | 15,42 | 15,00 | 15,42 | 2,39% | 18.209,00 |
| 10.10.2025 | 14,98 | 15,42 | 14,80 | 15,06 | 1,21% | 201.799,00 |
| 09.10.2025 | 14,88 | 14,94 | 14,66 | 14,88 | 0,68% | 96.379,00 |
| 08.10.2025 | 15,40 | 15,40 | 14,76 | 14,78 | -1,07% | 73.147,00 |
| 07.10.2025 | 15,24 | 15,42 | 14,94 | 14,94 | -2,48% | 99.804,00 |
| 06.10.2025 | 15,32 | 15,46 | 15,06 | 15,32 | 0,52% | 70.390,00 |
| 03.10.2025 | 15,28 | 15,34 | 14,90 | 15,24 | 0,93% | 65.550,00 |
| 02.10.2025 | 14,76 | 15,20 | 14,76 | 15,10 | 3,42% | 126.084,00 |
| 01.10.2025 | 14,32 | 14,74 | 14,32 | 14,60 | 2,38% | 92.736,00 |
| 30.09.2025 | 14,20 | 14,42 | 14,02 | 14,26 | -0,56% | 97.717,00 |
| 29.09.2025 | 14,84 | 14,92 | 14,28 | 14,34 | -2,45% | 161.982,00 |
| 26.09.2025 | 14,80 | 15,46 | 14,70 | 14,70 | -1,21% | 149.980,00 |
| 25.09.2025 | 15,10 | 15,34 | 14,78 | 14,88 | -1,72% | 94.448,00 |
| 24.09.2025 | 15,80 | 15,90 | 15,02 | 15,14 | -4,54% | 325.259,00 |
| 23.09.2025 | 18,58 | 18,60 | 15,82 | 15,86 | -11,10% | 813.551,00 |
| 22.09.2025 | 18,20 | 18,22 | 17,76 | 17,84 | -2,73% | 79.934,00 |
| 19.09.2025 | 17,60 | 18,68 | 17,60 | 18,34 | 5,28% | 436.034,00 |
| 18.09.2025 | 17,30 | 18,90 | 17,08 | 17,42 | 2,23% | 212.182,00 |
| 17.09.2025 | 17,24 | 17,42 | 17,00 | 17,04 | -1,05% | 35.120,00 |
| 16.09.2025 | 16,86 | 17,38 | 16,54 | 17,22 | 2,01% | 112.104,00 |
| 15.09.2025 | 16,80 | 17,04 | 16,72 | 16,88 | 1,20% | 39.904,00 |
| 12.09.2025 | 16,50 | 16,78 | 16,16 | 16,68 | 4,25% | 114.049,00 |
| 10.09.2025 | 16,40 | 16,40 | 15,90 | 16,00 | 0,00% | 5.406,00 |
| 09.09.2025 | 16,76 | 16,76 | 15,98 | 16,00 | -2,08% | 15.409,00 |
| 08.09.2025 | 16,48 | 16,54 | 16,20 | 16,34 | 0,49% | 10.098,00 |
| 05.09.2025 | 16,00 | 16,46 | 16,00 | 16,26 | -0,12% | 41.976,00 |
| 04.09.2025 | 15,84 | 16,42 | 15,64 | 16,28 | 4,09% | 51.539,00 |
| 03.09.2025 | 15,56 | 15,86 | 15,54 | 15,64 | 1,03% | 50.525,00 |
| 02.09.2025 | 16,08 | 16,08 | 15,32 | 15,48 | -4,21% | 46.952,00 |
| 01.09.2025 | 15,98 | 16,20 | 15,68 | 16,16 | 1,64% | 86.757,00 |
| 29.08.2025 | 16,32 | 16,36 | 15,90 | 15,90 | -2,33% | 69.666,00 |
| 28.08.2025 | 16,20 | 16,68 | 16,20 | 16,28 | 0,74% | 83.666,00 |
| 27.08.2025 | 16,40 | 16,54 | 16,10 | 16,16 | -1,82% | 65.505,00 |
| 26.08.2025 | 16,58 | 16,58 | 16,12 | 16,46 | -0,84% | 172.870,00 |
| 25.08.2025 | 16,80 | 16,96 | 16,54 | 16,60 | -1,54% | 50.206,00 |
| 22.08.2025 | 16,36 | 16,94 | 16,34 | 16,86 | 2,80% | 47.615,00 |
| 21.08.2025 | 16,64 | 16,78 | 16,32 | 16,40 | -1,91% | 17.093,00 |
| 20.08.2025 | 17,24 | 17,24 | 16,58 | 16,72 | -3,35% | 40.216,00 |
| 19.08.2025 | 16,88 | 17,58 | 16,88 | 17,30 | 1,76% | 37.758,00 |
| 18.08.2025 | 17,04 | 17,20 | 16,86 | 17,00 | -0,82% | 37.544,00 |
| 15.08.2025 | 17,00 | 17,46 | 17,00 | 17,14 | -0,46% | 44.244,00 |
| 14.08.2025 | 17,20 | 17,36 | 16,78 | 17,22 | -0,23% | 75.920,00 |
| 13.08.2025 | 18,30 | 18,30 | 17,18 | 17,26 | -5,58% | 107.341,00 |
| 12.08.2025 | 16,64 | 18,44 | 16,56 | 18,28 | 15,26% | 323.064,00 |
| 11.08.2025 | 16,80 | 16,80 | 15,78 | 15,86 | -6,04% | 56.486,00 |
| 08.08.2025 | 16,50 | 16,92 | 16,46 | 16,88 | 2,30% | 84.262,00 |
| 07.08.2025 | 15,98 | 16,68 | 15,94 | 16,50 | 3,90% | 93.591,00 |
| 06.08.2025 | 16,76 | 16,86 | 15,78 | 15,88 | -3,41% | 124.010,00 |
| 05.08.2025 | 15,50 | 16,44 | 15,50 | 16,44 | 6,89% | 87.153,00 |
| 04.08.2025 | 15,34 | 15,56 | 15,10 | 15,38 | 1,05% | 71.721,00 |
| 01.08.2025 | 15,54 | 15,56 | 15,10 | 15,22 | -2,31% | 117.372,00 |
| 31.07.2025 | 15,58 | 16,00 | 15,50 | 15,58 | -0,64% | 86.652,00 |
| 30.07.2025 | 15,64 | 15,92 | 15,56 | 15,68 | 0,64% | 50.571,00 |
| 29.07.2025 | 15,62 | 15,96 | 15,52 | 15,58 | -0,38% | 59.647,00 |
| 28.07.2025 | 15,96 | 16,08 | 15,60 | 15,64 | 0,64% | 66.772,00 |
| 25.07.2025 | 15,18 | 15,62 | 15,10 | 15,54 | 1,57% | 50.050,00 |
| 24.07.2025 | 15,54 | 15,78 | 15,22 | 15,30 | -2,17% | 41.171,00 |
| 23.07.2025 | 15,24 | 15,70 | 15,18 | 15,64 | 3,44% | 54.192,00 |
| 22.07.2025 | 15,08 | 15,38 | 14,76 | 15,12 | -0,13% | 87.009,00 |
| 21.07.2025 | 15,14 | 15,74 | 15,12 | 15,14 | -0,26% | 50.928,00 |
| 18.07.2025 | 15,94 | 15,94 | 15,18 | 15,18 | -3,07% | 40.680,00 |
| 17.07.2025 | 15,52 | 15,70 | 15,38 | 15,66 | 1,95% | 58.926,00 |
| 16.07.2025 | 15,46 | 15,62 | 15,26 | 15,36 | -1,79% | 38.687,00 |
| 15.07.2025 | 15,80 | 16,30 | 15,64 | 15,64 | 0,00% | 66.748,00 |
| 14.07.2025 | 15,86 | 16,36 | 15,32 | 15,64 | -3,46% | 166.983,00 |
| 11.07.2025 | 15,50 | 16,32 | 15,28 | 16,20 | 6,72% | 128.555,00 |
| 10.07.2025 | 15,02 | 15,40 | 15,00 | 15,18 | 0,13% | 66.546,00 |
| 09.07.2025 | 15,00 | 15,24 | 14,94 | 15,16 | 1,07% | 90.589,00 |
| 08.07.2025 | 14,36 | 15,08 | 14,24 | 15,00 | 4,60% | 51.064,00 |
| 07.07.2025 | 14,30 | 14,48 | 14,16 | 14,34 | 1,27% | 34.274,00 |
| 04.07.2025 | 14,42 | 14,42 | 13,92 | 14,16 | -0,28% | 37.051,00 |
| 03.07.2025 | 14,26 | 14,46 | 14,08 | 14,20 | 0,14% | 28.076,00 |
| 02.07.2025 | 13,24 | 14,32 | 13,24 | 14,18 | 4,73% | 53.999,00 |
| 01.07.2025 | 13,78 | 13,78 | 13,20 | 13,54 | -1,46% | 47.773,00 |
| 30.06.2025 | 13,62 | 13,78 | 13,60 | 13,74 | 0,00% | 30.134,00 |
| 27.06.2025 | 13,20 | 13,74 | 13,16 | 13,74 | 4,09% | 47.098,00 |
| 26.06.2025 | 13,46 | 13,52 | 13,14 | 13,20 | -1,35% | 33.024,00 |
| 25.06.2025 | 13,26 | 13,44 | 13,24 | 13,38 | 0,60% | 31.593,00 |
| 24.06.2025 | 13,44 | 13,50 | 13,02 | 13,30 | 2,47% | 41.256,00 |
| 23.06.2025 | 13,14 | 13,40 | 12,98 | 12,98 | -2,41% | 32.309,00 |
| 20.06.2025 | 13,14 | 13,38 | 13,14 | 13,30 | 2,62% | 49.387,00 |
| 19.06.2025 | 13,10 | 13,28 | 12,96 | 12,96 | -1,82% | 38.421,00 |
| 18.06.2025 | 13,30 | 13,30 | 12,92 | 13,20 | -0,15% | 55.109,00 |
| 17.06.2025 | 13,56 | 13,56 | 13,16 | 13,22 | -0,45% | 28.814,00 |
| 16.06.2025 | 13,26 | 13,58 | 13,26 | 13,28 | 0,30% | 36.765,00 |
| 13.06.2025 | 13,00 | 13,26 | 12,98 | 13,24 | -0,75% | 94.302,00 |
| 12.06.2025 | 13,38 | 13,44 | 13,04 | 13,34 | -1,91% | 75.601,00 |
| 11.06.2025 | 13,82 | 13,90 | 13,52 | 13,60 | -1,73% | 48.886,00 |
| 10.06.2025 | 13,72 | 13,92 | 13,54 | 13,84 | 1,32% | 41.708,00 |
| 09.06.2025 | 13,56 | 14,14 | 13,50 | 13,66 | 0,89% | 128.960,00 |
| 06.06.2025 | 13,00 | 13,60 | 12,94 | 13,54 | 4,15% | 128.376,00 |
| 05.06.2025 | 12,70 | 13,40 | 12,64 | 13,00 | 3,34% | 173.286,00 |
| 04.06.2025 | 12,32 | 12,74 | 12,32 | 12,58 | 2,28% | 107.214,00 |
| 03.06.2025 | 12,10 | 12,34 | 11,86 | 12,30 | 0,00% | 71.341,00 |
| 02.06.2025 | 12,24 | 12,48 | 12,20 | 12,30 | -1,13% | 80.829,00 |
| 30.05.2025 | 12,34 | 12,48 | 12,30 | 12,44 | 1,14% | 43.808,00 |
| 29.05.2025 | 12,50 | 12,62 | 12,24 | 12,30 | 0,65% | 34.782,00 |
| 28.05.2025 | 12,38 | 12,50 | 12,18 | 12,22 | -0,97% | 45.558,00 |
| 27.05.2025 | 12,20 | 12,42 | 12,18 | 12,34 | 0,49% | 30.805,00 |
| 26.05.2025 | 11,64 | 12,60 | 11,64 | 12,28 | 5,86% | 81.384,00 |