1,760€
-1,12%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,70 | 1,84 | 1,70 | 1,79 | 5,92% | 2.622,00 |
| 26.09.2024 | 1,49 | 1,69 | 1,45 | 1,69 | 32,03% | 13.744,00 |
| 25.09.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -4,48% | 14.453,00 |
| 24.09.2024 | 1,36 | 1,37 | 1,34 | 1,34 | 0,00% | 10.495,00 |
| 23.09.2024 | 1,90 | 1,90 | 1,34 | 1,34 | -28,72% | 36.918,00 |
| 20.09.2024 | 1,73 | 1,88 | 1,73 | 1,88 | 12,57% | 5.110,00 |
| 19.09.2024 | 1,49 | 1,67 | 1,49 | 1,67 | 15,17% | 5.932,00 |
| 18.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 17.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 16.09.2024 | 1,50 | 1,50 | 1,45 | 1,45 | 0,00% | 1,00 |
| 13.09.2024 | 1,42 | 1,45 | 1,40 | 1,45 | -2,68% | 5.251,00 |
| 12.09.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -2,61% | 3.000,00 |
| 11.09.2024 | 1,55 | 1,61 | 1,53 | 1,53 | -3,16% | 1.130,00 |
| 10.09.2024 | 1,63 | 1,68 | 1,54 | 1,58 | 3,95% | 20.519,00 |
| 09.09.2024 | 1,55 | 1,56 | 1,51 | 1,52 | -4,40% | 1.023,00 |
| 06.09.2024 | 1,66 | 1,68 | 1,58 | 1,59 | -7,56% | 18.016,00 |
| 05.09.2024 | 1,77 | 1,77 | 1,68 | 1,72 | -1,71% | 1.110,00 |
| 04.09.2024 | 1,57 | 2,10 | 1,47 | 1,75 | 18,24% | 54.063,00 |
| 03.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 02.09.2024 | 1,52 | 1,52 | 1,45 | 1,48 | -1,99% | 306,00 |
| 30.08.2024 | 1,54 | 1,55 | 1,50 | 1,51 | 1,34% | 2.930,00 |
| 29.08.2024 | 1,80 | 1,80 | 1,49 | 1,49 | -13,87% | 7.752,00 |
| 28.08.2024 | 1,71 | 1,73 | 1,71 | 1,73 | -1,70% | 6,00 |
| 27.08.2024 | 1,69 | 1,76 | 1,69 | 1,76 | 2,33% | 30,00 |
| 26.08.2024 | 1,89 | 1,89 | 1,70 | 1,72 | -13,57% | 5.059,00 |
| 23.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 22.08.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -3,77% | 50,00 |
| 21.08.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -4,50% | 3.966,00 |
| 20.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 19.08.2024 | 2,26 | 2,26 | 2,12 | 2,22 | 0,00% | 1.001,00 |
| 16.08.2024 | 2,18 | 2,22 | 2,16 | 2,22 | 5,71% | 1.973,00 |
| 15.08.2024 | 2,18 | 2,36 | 2,10 | 2,10 | 0,00% | 6.606,00 |
| 14.08.2024 | 2,20 | 2,20 | 2,00 | 2,10 | -2,78% | 1.270,00 |
| 13.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 12.08.2024 | 2,24 | 2,32 | 2,16 | 2,16 | -7,69% | 2.366,00 |
| 09.08.2024 | 2,32 | 2,34 | 2,32 | 2,34 | -0,85% | 111,00 |
| 08.08.2024 | 2,14 | 2,36 | 2,14 | 2,36 | 4,42% | 3.932,00 |
| 07.08.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -5,83% | 2.404,00 |
| 06.08.2024 | 2,66 | 2,66 | 2,40 | 2,40 | -9,77% | 2.123,00 |
| 05.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 02.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 01.08.2024 | 2,72 | 2,72 | 2,64 | 2,68 | 0,75% | 55,00 |
| 31.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 30.07.2024 | 2,60 | 2,68 | 2,60 | 2,66 | 0,00% | 600,00 |
| 29.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 26.07.2024 | 2,68 | 2,68 | 2,66 | 2,66 | 0,76% | 2.078,00 |
| 25.07.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | 70,00 |
| 24.07.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 0,00% | 2,00 |
| 23.07.2024 | 2,52 | 2,60 | 2,52 | 2,60 | 0,00% | 25,00 |
| 22.07.2024 | 2,54 | 2,60 | 2,52 | 2,60 | 0,00% | 1.680,00 |
| 19.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | 1.000,00 |
| 18.07.2024 | 2,70 | 2,70 | 2,56 | 2,56 | -0,78% | 1.060,00 |
| 17.07.2024 | 2,50 | 2,64 | 2,50 | 2,58 | -0,77% | 2.325,00 |
| 16.07.2024 | 2,58 | 2,60 | 2,56 | 2,60 | -1,52% | 5.008,00 |
| 15.07.2024 | 2,60 | 2,64 | 2,50 | 2,64 | 7,32% | 2.387,00 |
| 12.07.2024 | 3,12 | 3,12 | 2,46 | 2,46 | -22,64% | 5.224,00 |
| 11.07.2024 | 3,62 | 3,62 | 3,18 | 3,18 | -8,09% | 1.207,00 |
| 10.07.2024 | 3,64 | 3,64 | 3,46 | 3,46 | -3,89% | 6.556,00 |
| 09.07.2024 | 3,50 | 3,76 | 3,50 | 3,60 | 4,65% | 7.204,00 |
| 08.07.2024 | 4,46 | 4,46 | 3,34 | 3,44 | -22,17% | 17.230,00 |
| 05.07.2024 | 4,70 | 4,70 | 4,42 | 4,42 | -8,30% | 1.420,00 |