12,150€
4,02%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,60% | - |
| 21.11.2024 | 11,76 | 11,85 | 11,54 | 11,71 | -0,09% | 225,00 |
| 20.11.2024 | 11,84 | 11,84 | 11,56 | 11,72 | -1,18% | 40,00 |
| 19.11.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,84% | - |
| 18.11.2024 | 12,06 | 12,06 | 11,96 | 11,96 | -1,16% | 350,00 |
| 15.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,85% | - |
| 14.11.2024 | 12,04 | 12,04 | 11,88 | 11,88 | -2,14% | 180,00 |
| 13.11.2024 | 12,16 | 12,16 | 12,14 | 12,14 | -2,25% | 14,00 |
| 12.11.2024 | 12,50 | 12,50 | 12,40 | 12,42 | -0,80% | 200,00 |
| 11.11.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,63% | - |
| 08.11.2024 | 12,80 | 12,80 | 12,60 | 12,60 | 1,78% | 80,00 |
| 07.11.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,98% | - |
| 06.11.2024 | 12,36 | 12,36 | 12,26 | 12,26 | 0,16% | 500,00 |
| 05.11.2024 | 12,48 | 12,48 | 12,24 | 12,24 | -4,67% | 540,00 |
| 04.11.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,31% | - |
| 01.11.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 230,00 |
| 31.10.2024 | 12,62 | 12,62 | 12,60 | 12,60 | -2,33% | 550,00 |
| 30.10.2024 | 12,98 | 12,98 | 12,90 | 12,90 | -2,71% | 45,00 |
| 29.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 2,00% | - |
| 28.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,15% | 155,00 |
| 25.10.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 1,09% | - |
| 24.10.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,47% | - |
| 23.10.2024 | 13,16 | 13,24 | 12,82 | 12,82 | -2,88% | 1.300,00 |
| 22.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,30% | - |
| 21.10.2024 | 13,46 | 13,46 | 13,24 | 13,24 | -1,93% | 200,00 |
| 18.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 17.10.2024 | 13,52 | 13,60 | 13,52 | 13,60 | -0,58% | 80,00 |
| 16.10.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -2,15% | - |
| 15.10.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,57% | - |
| 14.10.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 1,30% | - |
| 11.10.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,56% | - |
| 10.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,42% | - |
| 09.10.2024 | 14,02 | 14,16 | 14,02 | 14,16 | 0,43% | 500,00 |
| 08.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,84% | - |
| 07.10.2024 | 14,42 | 14,42 | 14,22 | 14,22 | 1,43% | 150,00 |
| 04.10.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -1,68% | - |
| 03.10.2024 | 14,50 | 14,50 | 14,26 | 14,26 | -1,66% | 153,00 |
| 02.10.2024 | 14,56 | 14,56 | 14,50 | 14,50 | -2,68% | 700,00 |
| 01.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,06% | - |
| 30.09.2024 | 15,18 | 15,18 | 15,06 | 15,06 | 0,13% | 200,00 |
| 27.09.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 3,58% | - |
| 26.09.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -2,16% | - |
| 25.09.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,93% | - |
| 24.09.2024 | 14,88 | 14,98 | 14,88 | 14,98 | -0,13% | 120,00 |
| 23.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,47% | - |
| 20.09.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 3,08% | - |
| 19.09.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 1,22% | - |
| 18.09.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 0,14% | - |
| 17.09.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -1,08% | - |
| 16.09.2024 | 14,54 | 14,88 | 14,54 | 14,88 | 2,90% | 1.000,00 |
| 13.09.2024 | 14,46 | 14,46 | 14,46 | 14,46 | 1,83% | - |
| 12.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,56% | - |
| 11.09.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 0,42% | - |
| 10.09.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -1,80% | - |
| 09.09.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -1,50% | - |
| 06.09.2024 | 14,98 | 14,98 | 14,70 | 14,70 | -1,61% | 2.200,00 |
| 05.09.2024 | 14,92 | 14,94 | 14,92 | 14,94 | 1,77% | 200,00 |
| 04.09.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -1,61% | - |
| 03.09.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 0,54% | - |
| 02.09.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,13% | 50,00 |
| 30.08.2024 | 14,60 | 14,86 | 14,60 | 14,86 | 5,09% | 1.000,00 |
| 29.08.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -0,84% | - |
| 28.08.2024 | 14,14 | 14,26 | 14,14 | 14,26 | -0,28% | 500,00 |
| 27.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,11% | - |
| 26.08.2024 | 14,32 | 14,46 | 14,32 | 14,46 | 0,84% | 250,00 |
| 23.08.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -0,55% | - |
| 22.08.2024 | 14,42 | 14,42 | 14,42 | 14,42 | -0,55% | - |
| 21.08.2024 | 14,38 | 14,50 | 14,38 | 14,50 | -0,14% | 10,00 |
| 20.08.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -2,16% | - |
| 19.08.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 0,54% | 200,00 |
| 16.08.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 0,54% | - |
| 15.08.2024 | 14,76 | 14,76 | 14,68 | 14,68 | -1,61% | 300,00 |
| 14.08.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -4,36% | - |
| 13.08.2024 | 15,64 | 15,64 | 15,14 | 15,60 | -0,76% | 1.045,00 |
| 12.08.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 1,81% | - |
| 09.08.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -2,89% | - |
| 08.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,76% | - |
| 07.08.2024 | 15,56 | 15,78 | 15,56 | 15,78 | -0,38% | 130,00 |
| 06.08.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 1,02% | - |
| 05.08.2024 | 16,38 | 16,38 | 15,68 | 15,68 | -5,43% | 511,00 |
| 02.08.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -3,04% | - |
| 01.08.2024 | 17,06 | 17,10 | 17,06 | 17,10 | -0,93% | 100,00 |
| 31.07.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 1,17% | - |
| 30.07.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -1,95% | - |
| 29.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,59% | - |
| 26.07.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -2,75% | - |
| 25.07.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -2,02% | - |
| 24.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,33% | - |
| 23.07.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 1,23% | - |
| 22.07.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,22% | - |
| 19.07.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,33% | - |
| 18.07.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,34% | - |
| 17.07.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -1,00% | - |
| 16.07.2024 | 17,90 | 18,04 | 17,90 | 18,04 | -0,66% | 140,00 |
| 15.07.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 1,79% | - |
| 12.07.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,34% | - |
| 11.07.2024 | 18,14 | 18,14 | 17,90 | 17,90 | 0,34% | 250,00 |
| 10.07.2024 | 17,50 | 17,84 | 17,50 | 17,84 | 0,45% | 200,00 |
| 09.07.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,23% | 45,00 |
| 08.07.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,57% | - |