14,830€
-1,53%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,06 | 15,10 | 14,83 | 14,90 | -1,06% | - |
| 13.10.2025 | 15,00 | 15,06 | 15,00 | 15,06 | 1,48% | 250,00 |
| 10.10.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,27% | - |
| 09.10.2025 | 14,82 | 14,82 | 14,74 | 14,80 | -0,54% | 450,00 |
| 08.10.2025 | 14,94 | 14,94 | 14,82 | 14,88 | -1,06% | 1.070,00 |
| 07.10.2025 | 15,30 | 15,30 | 15,04 | 15,04 | -2,34% | 250,00 |
| 06.10.2025 | 15,26 | 15,40 | 15,26 | 15,40 | 1,05% | 200,00 |
| 03.10.2025 | 15,36 | 15,36 | 15,10 | 15,24 | 1,74% | 700,00 |
| 02.10.2025 | 14,68 | 14,98 | 14,68 | 14,98 | 4,90% | 80,00 |
| 01.10.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,42% | - |
| 30.09.2025 | 14,26 | 14,34 | 14,26 | 14,34 | -3,11% | 75,00 |
| 29.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 26.09.2025 | 14,92 | 14,92 | 14,80 | 14,80 | -2,12% | 250,00 |
| 25.09.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -3,82% | - |
| 24.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,13% | - |
| 23.09.2025 | 18,50 | 18,90 | 15,70 | 15,70 | -12,19% | 3.622,00 |
| 22.09.2025 | 18,54 | 18,54 | 17,88 | 17,88 | -3,77% | 150,00 |
| 19.09.2025 | 17,70 | 18,58 | 17,70 | 18,58 | 9,29% | 140,00 |
| 18.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,93% | - |
| 17.09.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 2,51% | - |
| 16.09.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,36% | - |
| 15.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,83% | 300,00 |
| 12.09.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,00% | - |
| 11.09.2025 | 16,01 | 16,40 | 15,94 | 16,18 | 1,38% | - |
| 10.09.2025 | 16,02 | 16,02 | 15,96 | 15,96 | -2,44% | 2.026,00 |
| 08.09.2025 | 16,31 | 16,60 | 16,20 | 16,36 | 0,37% | - |
| 05.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 04.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,02% | - |
| 03.09.2025 | 15,32 | 15,76 | 15,32 | 15,76 | 1,29% | 5,00 |
| 02.09.2025 | 16,08 | 16,08 | 15,56 | 15,56 | -1,89% | 80,00 |
| 01.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,63% | - |
| 29.08.2025 | 16,24 | 16,24 | 15,96 | 15,96 | -0,50% | 410,00 |
| 28.08.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -1,60% | - |
| 27.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,12% | - |
| 26.08.2025 | 16,50 | 16,58 | 16,28 | 16,28 | -1,93% | 202,00 |
| 25.08.2025 | 17,00 | 17,00 | 16,60 | 16,60 | 1,59% | 350,00 |
| 22.08.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,68% | - |
| 21.08.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,48% | - |
| 20.08.2025 | 17,20 | 17,20 | 16,70 | 16,70 | -3,91% | 290,00 |
| 19.08.2025 | 16,92 | 17,40 | 16,92 | 17,38 | 3,08% | 550,00 |
| 18.08.2025 | 16,98 | 16,98 | 16,86 | 16,86 | -1,17% | 300,00 |
| 15.08.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,16% | - |
| 14.08.2025 | 17,16 | 17,32 | 17,02 | 17,26 | -1,48% | 1.259,00 |
| 13.08.2025 | 18,24 | 18,24 | 17,52 | 17,52 | -3,63% | 355,00 |
| 12.08.2025 | 16,42 | 18,34 | 16,42 | 18,18 | 10,45% | 1.021,00 |
| 11.08.2025 | 16,78 | 16,82 | 16,46 | 16,46 | -1,44% | 340,00 |
| 08.08.2025 | 16,34 | 16,74 | 16,34 | 16,70 | 0,85% | 131,00 |
| 07.08.2025 | 15,90 | 16,56 | 15,90 | 16,56 | 0,98% | 750,00 |
| 06.08.2025 | 16,46 | 16,62 | 16,40 | 16,40 | 1,11% | 2.000,00 |
| 05.08.2025 | 15,32 | 16,22 | 15,32 | 16,22 | 6,15% | 250,00 |
| 04.08.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,13% | 200,00 |
| 01.08.2025 | 15,46 | 15,46 | 15,30 | 15,30 | -2,05% | 99,00 |
| 31.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,51% | - |
| 30.07.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -1,27% | - |
| 29.07.2025 | 15,64 | 15,80 | 15,54 | 15,74 | -1,25% | 1.750,00 |
| 28.07.2025 | 15,68 | 15,94 | 15,68 | 15,94 | 4,87% | 1.992,00 |
| 25.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,06% | - |
| 24.07.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,00% | - |
| 23.07.2025 | 15,22 | 15,68 | 15,22 | 15,68 | 4,39% | 100,00 |
| 22.07.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -3,72% | - |
| 21.07.2025 | 15,02 | 15,60 | 15,02 | 15,60 | 1,04% | 200,00 |
| 18.07.2025 | 15,68 | 15,68 | 15,44 | 15,44 | -0,39% | 300,00 |
| 17.07.2025 | 15,34 | 15,50 | 15,34 | 15,50 | -0,13% | 20,00 |
| 16.07.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -4,43% | - |
| 15.07.2025 | 15,78 | 16,24 | 15,78 | 16,24 | 2,53% | 150,00 |
| 14.07.2025 | 15,96 | 15,96 | 15,62 | 15,84 | -1,86% | 1.183,00 |
| 11.07.2025 | 15,34 | 16,14 | 15,34 | 16,14 | 3,99% | 1.028,00 |
| 10.07.2025 | 15,22 | 15,52 | 15,06 | 15,52 | 4,02% | 455,00 |
| 09.07.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,93% | - |
| 08.07.2025 | 14,26 | 15,06 | 14,26 | 15,06 | 4,73% | 250,00 |
| 07.07.2025 | 14,20 | 14,38 | 14,20 | 14,38 | 1,99% | 350,00 |
| 04.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,42% | - |
| 03.07.2025 | 14,08 | 14,40 | 14,08 | 14,16 | 4,73% | 95,00 |
| 02.07.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,31% | - |
| 01.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 30.06.2025 | 13,68 | 13,68 | 13,60 | 13,60 | 3,19% | 110,00 |
| 27.06.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -1,93% | - |
| 26.06.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,36% | - |
| 25.06.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -2,07% | - |
| 24.06.2025 | 13,14 | 13,54 | 13,14 | 13,54 | 2,27% | 40,00 |
| 23.06.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,38% | 5,00 |
| 20.06.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,31% | - |
| 19.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,30% | - |
| 18.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,15% | - |
| 17.06.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,00% | - |
| 16.06.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,54% | - |
| 13.06.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,26% | - |
| 12.06.2025 | 13,54 | 13,54 | 13,18 | 13,26 | -3,63% | 300,00 |
| 11.06.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 1,18% | 500,00 |
| 10.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,15% | - |
| 09.06.2025 | 13,36 | 13,58 | 13,36 | 13,58 | 0,59% | 12,00 |
| 06.06.2025 | 13,06 | 13,50 | 13,06 | 13,50 | 5,30% | 152,00 |
| 05.06.2025 | 12,52 | 12,82 | 12,52 | 12,82 | 1,26% | 600,00 |
| 04.06.2025 | 12,32 | 12,66 | 12,32 | 12,66 | 2,59% | 250,00 |
| 03.06.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,80% | - |
| 02.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,32% | - |
| 30.05.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | 180,00 |
| 29.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,16% | - |
| 28.05.2025 | 12,20 | 12,38 | 12,20 | 12,38 | 0,49% | 930,00 |
| 27.05.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 5,48% | 287,00 |