13,950€
-0,78%
Echtzeit-Aktienkurs NORMA GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur NORMA GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,20 | 14,20 | 13,78 | 13,90 | -1,14% | 36.170,00 |
| 11.11.2026 | 14,00 | 14,16 | 13,80 | 14,06 | 1,15% | 39.130,00 |
| 10.11.2026 | 13,96 | 14,16 | 13,82 | 13,90 | 0,29% | 56.962,00 |
| 09.11.2026 | 13,96 | 14,02 | 13,70 | 13,86 | -0,57% | 47.640,00 |
| 06.11.2026 | 14,10 | 14,32 | 13,70 | 13,94 | -2,65% | 93.684,00 |
| 05.11.2026 | 14,90 | 15,10 | 14,12 | 14,32 | -3,76% | 65.740,00 |
| 04.11.2026 | 15,68 | 15,82 | 14,74 | 14,88 | -4,62% | 113.445,00 |
| 03.11.2026 | 14,62 | 15,80 | 14,62 | 15,60 | 1,83% | 90.516,00 |
| 02.11.2026 | 15,14 | 15,44 | 14,90 | 15,32 | 1,32% | 47.323,00 |
| 30.10.2026 | 15,24 | 15,36 | 15,00 | 15,12 | -3,45% | 44.001,00 |
| 29.10.2026 | 15,42 | 15,66 | 14,94 | 15,66 | 3,43% | 40.183,00 |
| 28.10.2026 | 15,30 | 15,54 | 15,06 | 15,14 | -1,43% | 56.630,00 |
| 27.10.2026 | 15,06 | 15,42 | 15,00 | 15,36 | 1,19% | 43.142,00 |
| 26.10.2026 | 14,94 | 15,28 | 14,90 | 15,18 | 1,07% | 48.307,00 |
| 23.10.2026 | 14,90 | 15,40 | 14,86 | 15,02 | 0,67% | 54.760,00 |
| 22.10.2026 | 15,48 | 15,48 | 14,80 | 14,92 | -4,73% | 40.204,00 |
| 21.10.2026 | 14,50 | 15,66 | 14,50 | 15,66 | 4,40% | 50.568,00 |
| 20.10.2026 | 14,86 | 15,06 | 14,58 | 15,00 | 0,00% | 115.871,00 |
| 19.10.2026 | 15,30 | 15,40 | 14,88 | 15,00 | -2,60% | 85.754,00 |
| 16.10.2026 | 14,54 | 15,46 | 14,54 | 15,40 | 2,94% | 39.223,00 |
| 15.10.2026 | 15,40 | 15,40 | 14,66 | 14,96 | -0,13% | 94.077,00 |
| 14.10.2026 | 15,10 | 15,38 | 14,90 | 14,98 | 0,40% | 59.138,00 |
| 13.10.2026 | 15,00 | 15,28 | 14,88 | 14,92 | -0,93% | 71.994,00 |
| 12.10.2026 | 15,02 | 15,26 | 15,00 | 15,06 | 0,00% | 46.111,00 |
| 09.10.2026 | 14,86 | 15,28 | 14,76 | 15,06 | 1,89% | 93.655,00 |
| 08.10.2026 | 15,70 | 15,70 | 14,78 | 14,78 | -5,26% | 92.079,00 |
| 07.10.2026 | 16,72 | 17,14 | 15,60 | 15,60 | -9,72% | 152.171,00 |
| 06.10.2026 | 17,50 | 17,50 | 17,14 | 17,28 | 0,70% | 39.134,00 |
| 05.10.2026 | 17,40 | 17,40 | 16,86 | 17,16 | 1,54% | 53.940,00 |
| 02.10.2026 | 16,92 | 17,34 | 16,72 | 16,90 | -0,12% | 78.834,00 |
| 01.10.2026 | 17,50 | 17,92 | 16,92 | 16,92 | -2,31% | 103.322,00 |
| 30.09.2026 | 16,90 | 17,48 | 16,90 | 17,32 | 0,46% | 55.447,00 |
| 29.09.2026 | 16,94 | 17,74 | 16,94 | 17,24 | -0,12% | 41.448,00 |
| 28.09.2026 | 17,18 | 17,50 | 17,04 | 17,26 | 0,82% | 57.693,00 |
| 25.09.2026 | 15,86 | 17,56 | 15,86 | 17,12 | 3,01% | 87.648,00 |
| 24.09.2026 | 16,56 | 16,96 | 16,30 | 16,62 | -0,24% | 97.105,00 |
| 23.09.2026 | 16,28 | 16,66 | 15,94 | 16,66 | 0,85% | 154.441,00 |
| 22.09.2026 | 17,86 | 17,86 | 16,38 | 16,52 | -6,03% | 99.451,00 |
| 21.09.2026 | 17,16 | 17,84 | 17,16 | 17,58 | 2,21% | 43.737,00 |
| 18.09.2026 | 17,14 | 17,76 | 16,88 | 17,20 | 0,35% | 157.460,00 |
| 17.09.2026 | 19,00 | 19,00 | 17,14 | 17,14 | -6,34% | 84.195,00 |
| 16.09.2026 | 18,78 | 18,78 | 18,00 | 18,30 | 0,00% | 80.703,00 |
| 15.09.2026 | 18,62 | 18,74 | 18,18 | 18,30 | -2,24% | 57.910,00 |
| 14.09.2026 | 19,70 | 19,70 | 18,72 | 18,72 | -4,88% | 85.406,00 |
| 11.09.2026 | 20,05 | 20,05 | 19,66 | 19,68 | -1,60% | 73.985,00 |
| 10.09.2026 | 20,10 | 20,85 | 19,92 | 20,00 | -0,25% | 530.066,00 |
| 09.09.2026 | 19,62 | 20,05 | 19,62 | 20,05 | 1,57% | 133.378,00 |
| 08.09.2026 | 19,72 | 19,84 | 19,64 | 19,74 | -0,40% | 86.430,00 |
| 07.09.2026 | 19,74 | 19,88 | 19,70 | 19,82 | 0,20% | 36.722,00 |
| 04.09.2026 | 19,82 | 19,96 | 19,74 | 19,78 | -0,60% | 43.433,00 |
| 03.09.2026 | 19,80 | 20,00 | 19,80 | 19,90 | -0,30% | 130.643,00 |
| 02.09.2026 | 19,82 | 19,96 | 19,74 | 19,96 | 0,50% | 127.023,00 |
| 01.09.2026 | 20,05 | 20,05 | 19,82 | 19,86 | -0,70% | 42.426,00 |
| 31.08.2026 | 19,96 | 20,10 | 19,92 | 20,00 | 0,20% | 88.137,00 |
| 28.08.2026 | 19,84 | 20,05 | 19,84 | 19,96 | -0,10% | 60.240,00 |
| 27.08.2026 | 19,72 | 20,00 | 19,72 | 19,98 | 0,30% | 35.668,00 |
| 26.08.2026 | 19,98 | 20,10 | 19,86 | 19,92 | -0,40% | 107.536,00 |
| 25.08.2026 | 19,76 | 20,05 | 19,74 | 20,00 | 1,01% | 144.113,00 |
| 24.08.2026 | 20,10 | 20,10 | 19,66 | 19,80 | -1,49% | 169.980,00 |
| 21.08.2026 | 20,10 | 20,15 | 19,76 | 20,10 | 0,60% | 76.083,00 |
| 20.08.2026 | 19,92 | 20,25 | 19,80 | 19,98 | -2,30% | 135.275,00 |
| 19.08.2026 | 20,65 | 20,65 | 20,25 | 20,45 | 0,00% | 116.303,00 |
| 18.08.2026 | 20,70 | 20,90 | 20,40 | 20,45 | -1,21% | 100.813,00 |
| 17.08.2026 | 21,15 | 21,15 | 20,55 | 20,70 | -0,24% | 162.662,00 |
| 14.08.2026 | 20,70 | 21,05 | 20,10 | 20,75 | 8,19% | 635.360,00 |
| 13.08.2026 | 19,38 | 19,54 | 19,18 | 19,18 | -0,10% | 72.314,00 |
| 12.08.2026 | 19,00 | 19,36 | 18,82 | 19,20 | 1,05% | 99.382,00 |
| 11.08.2026 | 19,36 | 19,50 | 18,50 | 19,00 | 1,06% | 105.520,00 |
| 10.08.2026 | 18,90 | 19,14 | 18,76 | 18,80 | -0,32% | 108.057,00 |
| 07.08.2026 | 18,70 | 19,38 | 18,70 | 18,86 | -0,32% | 117.278,00 |
| 06.08.2026 | 18,68 | 19,00 | 18,60 | 18,92 | 1,39% | 55.757,00 |
| 05.08.2026 | 18,30 | 18,70 | 18,30 | 18,66 | 0,76% | 33.759,00 |
| 04.08.2026 | 18,90 | 18,90 | 18,26 | 18,52 | -0,54% | 59.321,00 |
| 03.08.2026 | 18,46 | 18,76 | 18,34 | 18,62 | 2,08% | 24.651,00 |
| 31.07.2026 | 18,50 | 18,54 | 18,12 | 18,24 | -0,33% | 53.938,00 |
| 30.07.2026 | 18,28 | 18,68 | 18,28 | 18,30 | 0,33% | 26.090,00 |
| 29.07.2026 | 18,34 | 18,54 | 18,24 | 18,24 | 0,11% | 27.671,00 |
| 28.07.2026 | 17,96 | 18,40 | 17,96 | 18,22 | 1,00% | 69.771,00 |
| 27.07.2026 | 18,34 | 18,60 | 17,96 | 18,04 | -1,10% | 31.344,00 |
| 24.07.2026 | 18,70 | 18,70 | 18,24 | 18,24 | -0,65% | 24.818,00 |
| 23.07.2026 | 18,26 | 18,50 | 18,00 | 18,36 | 0,00% | 25.647,00 |
| 22.07.2026 | 18,40 | 18,70 | 18,30 | 18,36 | -0,43% | 16.767,00 |
| 21.07.2026 | 18,52 | 18,54 | 18,18 | 18,44 | -0,11% | 34.866,00 |
| 20.07.2026 | 18,80 | 19,06 | 18,36 | 18,46 | -1,70% | 62.976,00 |
| 17.07.2026 | 18,60 | 18,78 | 18,48 | 18,78 | -0,11% | 53.023,00 |
| 16.07.2026 | 18,62 | 18,80 | 18,04 | 18,80 | 1,08% | 53.898,00 |
| 15.07.2026 | 18,50 | 18,60 | 18,14 | 18,60 | 1,64% | 26.373,00 |
| 14.07.2026 | 18,58 | 18,72 | 18,10 | 18,30 | -2,14% | 67.400,00 |
| 13.07.2026 | 17,88 | 18,74 | 17,88 | 18,70 | 4,59% | 186.568,00 |
| 10.07.2026 | 18,20 | 18,40 | 17,70 | 17,88 | 0,22% | 114.626,00 |
| 09.07.2026 | 18,20 | 18,20 | 17,56 | 17,84 | 0,90% | 71.192,00 |
| 08.07.2026 | 17,90 | 17,90 | 17,34 | 17,68 | 1,61% | 95.543,00 |
| 07.07.2026 | 18,00 | 18,00 | 17,34 | 17,40 | -2,14% | 49.195,00 |
| 06.07.2026 | 17,36 | 18,00 | 17,30 | 17,78 | 1,37% | 44.486,00 |
| 03.07.2026 | 17,36 | 17,62 | 17,36 | 17,54 | 1,27% | 69.001,00 |
| 02.07.2026 | 17,42 | 17,52 | 16,90 | 17,32 | -0,57% | 36.485,00 |
| 01.07.2026 | 17,98 | 17,98 | 17,36 | 17,42 | -0,68% | 54.463,00 |
| 30.06.2026 | 17,10 | 17,84 | 17,10 | 17,54 | 1,74% | 52.156,00 |
| 29.06.2026 | 17,06 | 17,56 | 16,96 | 17,24 | 1,41% | 73.568,00 |
| 26.06.2026 | 17,34 | 17,34 | 16,98 | 17,00 | -1,73% | 51.821,00 |