1,380€
-4,83%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,70% | 7.857,00 |
| 21.02.2025 | 1,47 | 1,47 | 1,39 | 1,42 | -0,70% | 2.300,00 |
| 20.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 19.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 18.02.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,00% | 1.000,00 |
| 17.02.2025 | 1,46 | 1,46 | 1,39 | 1,43 | 1,42% | 220,00 |
| 14.02.2025 | 1,43 | 1,43 | 1,38 | 1,41 | -1,40% | 5.809,00 |
| 13.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.02.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -0,69% | 811,00 |
| 11.02.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 4,35% | 76,00 |
| 10.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | 1,00 |
| 07.02.2025 | 1,53 | 1,57 | 1,44 | 1,44 | -3,36% | 12.732,00 |
| 06.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 05.02.2025 | 1,39 | 1,48 | 1,38 | 1,48 | 3,50% | 8.080,00 |
| 04.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.02.2025 | 1,67 | 1,67 | 1,40 | 1,43 | -7,14% | 6.515,00 |
| 31.01.2025 | 1,48 | 1,58 | 1,48 | 1,54 | 6,94% | 8.225,00 |
| 30.01.2025 | 1,40 | 1,44 | 1,40 | 1,44 | -0,69% | 1.001,00 |
| 29.01.2025 | 1,43 | 1,49 | 1,41 | 1,45 | 1,40% | 24.032,00 |
| 28.01.2025 | 1,56 | 1,58 | 1,38 | 1,43 | -10,63% | 60.305,00 |
| 27.01.2025 | 1,75 | 1,75 | 1,52 | 1,60 | -7,51% | 43.057,00 |
| 24.01.2025 | 1,68 | 1,73 | 1,67 | 1,73 | -0,57% | 8.733,00 |
| 23.01.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -3,33% | 30,00 |
| 22.01.2025 | 1,70 | 1,80 | 1,66 | 1,80 | 5,26% | 6.400,00 |
| 21.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 20.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 17.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | 2.250,00 |
| 16.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,40% | - |
| 15.01.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -0,55% | 1,00 |
| 14.01.2025 | 1,83 | 1,88 | 1,83 | 1,83 | -3,17% | 2.300,00 |
| 13.01.2025 | 1,90 | 1,96 | 1,86 | 1,89 | 3,85% | 6.415,00 |
| 10.01.2025 | 1,68 | 1,82 | 1,68 | 1,82 | 7,06% | 6.294,00 |
| 09.01.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 6,25% | 5.272,00 |
| 08.01.2025 | 1,61 | 1,64 | 1,60 | 1,60 | 1,27% | 3.787,00 |
| 07.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 06.01.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 0,00% | 1,00 |
| 03.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 1.875,00 |
| 02.01.2025 | 1,61 | 1,61 | 1,54 | 1,58 | 2,60% | 2.623,00 |
| 30.12.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,91% | 14.776,00 |
| 27.12.2024 | 1,54 | 1,57 | 1,54 | 1,57 | -1,88% | 5.156,00 |
| 23.12.2024 | 1,58 | 1,60 | 1,54 | 1,60 | 1,91% | 902,00 |
| 20.12.2024 | 1,57 | 1,57 | 1,54 | 1,57 | -3,09% | 29.784,00 |
| 19.12.2024 | 1,68 | 1,68 | 1,62 | 1,62 | -6,36% | 2.977,00 |
| 18.12.2024 | 1,75 | 1,77 | 1,70 | 1,73 | -1,70% | 11.366,00 |
| 17.12.2024 | 1,54 | 1,89 | 1,54 | 1,76 | 12,82% | 14.265,00 |
| 16.12.2024 | 1,51 | 1,58 | 1,51 | 1,56 | -1,89% | 23.360,00 |
| 13.12.2024 | 1,60 | 1,64 | 1,59 | 1,59 | -3,05% | 7.070,00 |
| 12.12.2024 | 1,52 | 1,78 | 1,43 | 1,64 | 6,49% | 18.709,00 |
| 11.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -8,33% | - |
| 09.12.2024 | 1,66 | 1,68 | 1,60 | 1,68 | -2,33% | 866,00 |
| 06.12.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -0,58% | 84,00 |
| 05.12.2024 | 1,70 | 1,73 | 1,69 | 1,73 | -1,70% | 590,00 |
| 04.12.2024 | 1,75 | 1,78 | 1,75 | 1,76 | -0,56% | 2.589,00 |
| 03.12.2024 | 1,75 | 1,78 | 1,75 | 1,77 | -0,56% | 5.605,00 |
| 02.12.2024 | 1,79 | 1,79 | 1,71 | 1,78 | 2,89% | 6.114,00 |
| 29.11.2024 | 1,72 | 1,73 | 1,71 | 1,73 | -1,14% | 2.000,00 |
| 28.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 950,00 |
| 27.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 26.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 25.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 22.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 21.11.2024 | 1,85 | 1,85 | 1,72 | 1,78 | -0,56% | 781,00 |
| 20.11.2024 | 1,88 | 1,88 | 1,79 | 1,79 | -1,65% | 2.450,00 |
| 19.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 18.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 15.11.2024 | 1,80 | 1,81 | 1,70 | 1,81 | 1,69% | 5.023,00 |
| 14.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 13.11.2024 | 1,76 | 1,78 | 1,76 | 1,78 | -1,66% | 2.342,00 |
| 12.11.2024 | 1,80 | 1,81 | 1,80 | 1,81 | -1,63% | 1.919,00 |
| 11.11.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 1,66% | 4.499,00 |
| 08.11.2024 | 1,75 | 1,81 | 1,75 | 1,81 | -1,63% | 1.659,00 |
| 07.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 06.11.2024 | 1,77 | 1,84 | 1,77 | 1,84 | 0,00% | 125,00 |
| 05.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 04.11.2024 | 1,72 | 1,84 | 1,72 | 1,83 | 5,78% | 1.087,00 |
| 01.11.2024 | 1,73 | 1,73 | 1,68 | 1,73 | 2,98% | 116,00 |
| 31.10.2024 | 1,67 | 1,68 | 1,65 | 1,68 | -2,33% | 293,00 |
| 30.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.000,00 |
| 29.10.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -6,01% | 724,00 |
| 28.10.2024 | 1,81 | 1,83 | 1,80 | 1,83 | 1,67% | 573,00 |
| 25.10.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -1,10% | 118,00 |
| 24.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 23.10.2024 | 1,84 | 1,84 | 1,72 | 1,80 | -3,23% | 4.506,00 |
| 22.10.2024 | 1,80 | 1,86 | 1,80 | 1,86 | -1,59% | 913,00 |
| 21.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 18.10.2024 | 1,92 | 1,92 | 1,86 | 1,86 | -1,59% | 2.006,00 |
| 17.10.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 4,42% | 1.347,00 |
| 16.10.2024 | 1,86 | 1,92 | 1,81 | 1,81 | -1,09% | 9.116,00 |
| 15.10.2024 | 2,16 | 2,20 | 1,80 | 1,83 | -13,68% | 12.808,00 |
| 14.10.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 6,00% | 5.532,00 |
| 11.10.2024 | 2,00 | 2,00 | 1,94 | 2,00 | -2,91% | 4.350,00 |
| 10.10.2024 | 1,97 | 2,06 | 1,95 | 2,06 | 6,74% | 2.620,00 |
| 09.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 08.10.2024 | 1,87 | 2,12 | 1,87 | 1,93 | 6,63% | 14.592,00 |
| 07.10.2024 | 1,96 | 1,96 | 1,77 | 1,81 | -4,23% | 7.098,00 |
| 04.10.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 0,00% | 7,00 |
| 03.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | - |
| 02.10.2024 | 1,91 | 1,91 | 1,82 | 1,85 | -4,64% | 8.671,00 |
| 01.10.2024 | 1,97 | 1,98 | 1,86 | 1,94 | 2,65% | 3.992,00 |
| 30.09.2024 | 1,84 | 1,98 | 1,84 | 1,89 | 5,59% | 17.230,00 |