14,810€
2,85%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 14,58 | 15,01 | 14,54 | 14,92 | 3,61% | - |
| 15.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,14% | 110,00 |
| 12.12.2025 | 14,22 | 14,42 | 14,22 | 14,42 | 0,70% | 100,00 |
| 11.12.2025 | 13,72 | 14,32 | 13,72 | 14,32 | 3,32% | 470,00 |
| 10.12.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,00% | - |
| 09.12.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,86% | - |
| 08.12.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 3,40% | - |
| 05.12.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,65% | - |
| 04.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,99% | - |
| 03.12.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,51% | - |
| 02.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | - |
| 01.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,15% | 235,00 |
| 28.11.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,15% | - |
| 27.11.2025 | 13,04 | 13,20 | 13,04 | 13,20 | 0,30% | 15,00 |
| 26.11.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,54% | - |
| 25.11.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 1,73% | - |
| 24.11.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,59% | - |
| 21.11.2025 | 12,60 | 12,60 | 12,54 | 12,54 | -1,57% | 100,00 |
| 20.11.2025 | 12,80 | 12,80 | 12,74 | 12,74 | 1,27% | 250,00 |
| 19.11.2025 | 12,90 | 12,90 | 12,56 | 12,58 | -3,68% | 1.009,00 |
| 18.11.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,66% | - |
| 17.11.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 2,15% | - |
| 14.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 13.11.2025 | 13,06 | 13,20 | 13,06 | 13,20 | 3,77% | 50,00 |
| 12.11.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,93% | - |
| 11.11.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,62% | - |
| 10.11.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,15% | - |
| 07.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,15% | 100,00 |
| 06.11.2025 | 13,38 | 13,38 | 12,96 | 12,96 | -4,00% | 940,00 |
| 05.11.2025 | 13,38 | 13,50 | 13,38 | 13,50 | -2,17% | 100,00 |
| 04.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,54% | 8,00 |
| 03.11.2025 | 14,04 | 14,16 | 14,04 | 14,16 | -0,28% | 250,00 |
| 31.10.2025 | 14,06 | 14,20 | 14,06 | 14,20 | 0,85% | 450,00 |
| 30.10.2025 | 14,28 | 14,28 | 14,08 | 14,08 | -2,63% | 750,00 |
| 29.10.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -0,41% | - |
| 28.10.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,68% | - |
| 27.10.2025 | 15,04 | 15,04 | 14,62 | 14,62 | -1,62% | 400,00 |
| 24.10.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 2,77% | - |
| 23.10.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -0,41% | - |
| 22.10.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,55% | - |
| 21.10.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -2,56% | 200,00 |
| 20.10.2025 | 15,08 | 15,08 | 14,82 | 14,82 | 1,65% | 3,00 |
| 17.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -1,35% | - |
| 16.10.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,07% | - |
| 15.10.2025 | 14,86 | 14,94 | 14,86 | 14,94 | -0,27% | 75,00 |
| 14.10.2025 | 14,98 | 14,98 | 14,80 | 14,98 | -0,53% | 380,00 |
| 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 |