1,025€
-0,49%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,00 | 1,00 | 0,80 | 0,80 | -22,33% | 10.631,00 |
| 03.04.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -8,04% | 1.657,00 |
| 01.04.2025 | 1,19 | 1,21 | 1,12 | 1,12 | -5,08% | 23.814,00 |
| 31.03.2025 | 1,24 | 1,24 | 1,15 | 1,18 | -4,84% | 2.305,00 |
| 28.03.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 0,00% | 2.000,00 |
| 27.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 6,90% | 1.200,00 |
| 26.03.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -3,33% | 313,00 |
| 25.03.2025 | 1,17 | 1,29 | 1,17 | 1,20 | 5,26% | 5.694,00 |
| 24.03.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 4,59% | 2.527,00 |
| 21.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | 212,00 |
| 19.03.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,92% | 2.000,00 |
| 18.03.2025 | 1,06 | 1,06 | 1,01 | 1,04 | 0,00% | 4.314,00 |
| 17.03.2025 | 1,01 | 1,15 | 1,01 | 1,04 | 6,12% | 7.142,00 |
| 14.03.2025 | 0,93 | 0,99 | 0,92 | 0,98 | 8,29% | 23.163,00 |
| 13.03.2025 | 0,93 | 0,93 | 0,85 | 0,91 | -11,27% | 37.296,00 |
| 12.03.2025 | 1,04 | 1,04 | 0,99 | 1,02 | -4,67% | 9.973,00 |
| 11.03.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -6,96% | 2.000,00 |
| 10.03.2025 | 1,24 | 1,24 | 1,15 | 1,15 | -7,26% | 7.012,00 |
| 07.03.2025 | 1,42 | 1,42 | 1,24 | 1,24 | -11,43% | 4.701,00 |
| 06.03.2025 | 1,36 | 1,46 | 1,36 | 1,40 | 6,87% | 5.306,00 |
| 05.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 4.516,00 |
| 04.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 03.03.2025 | 1,45 | 1,45 | 1,30 | 1,32 | -6,38% | 1.520,00 |
| 28.02.2025 | 1,45 | 1,46 | 1,41 | 1,41 | 0,00% | 2.386,00 |
| 27.02.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,00% | 1.000,00 |
| 26.02.2025 | 1,41 | 1,47 | 1,41 | 1,41 | 1,44% | 8.000,00 |
| 25.02.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -2,80% | 4.000,00 |
| 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% | - |