11,630€
-1,27%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,43 | 12,25 | 11,36 | 11,63 | -1,27% | 250,00 |
| 08.05.2025 | 10,82 | 11,78 | 10,82 | 11,78 | 10,09% | 180,00 |
| 07.05.2025 | 10,92 | 10,92 | 10,70 | 10,70 | -2,73% | 45,00 |
| 06.05.2025 | 11,44 | 11,44 | 11,00 | 11,00 | -6,62% | 490,00 |
| 05.05.2025 | 11,50 | 11,78 | 11,50 | 11,78 | 6,32% | 637,00 |
| 02.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,65% | - |
| 30.04.2025 | 11,06 | 11,06 | 10,90 | 10,90 | -1,27% | 250,00 |
| 29.04.2025 | 11,32 | 11,32 | 11,04 | 11,04 | -1,60% | 220,00 |
| 28.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,36% | - |
| 25.04.2025 | 11,14 | 11,30 | 11,14 | 11,26 | 2,18% | 4.970,00 |
| 24.04.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,90% | - |
| 23.04.2025 | 10,54 | 11,12 | 10,54 | 11,12 | 5,30% | 252,00 |
| 22.04.2025 | 10,50 | 10,56 | 10,28 | 10,56 | 0,57% | 1.050,00 |
| 17.04.2025 | 10,72 | 10,72 | 10,50 | 10,50 | -2,42% | 250,00 |
| 16.04.2025 | 10,90 | 10,90 | 10,76 | 10,76 | -3,06% | 100,00 |
| 15.04.2025 | 10,60 | 11,10 | 10,60 | 11,10 | 10,56% | 380,00 |
| 14.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 3,40% | - |
| 11.04.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -0,21% | - |
| 10.04.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 7,51% | - |
| 09.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -8,22% | - |
| 08.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 2,92% | - |
| 07.04.2025 | 9,69 | 9,70 | 9,58 | 9,58 | -5,15% | 668,00 |
| 04.04.2025 | 11,32 | 11,32 | 10,02 | 10,10 | -10,93% | 1.313,00 |
| 03.04.2025 | 11,50 | 11,50 | 11,34 | 11,34 | -3,41% | 180,00 |
| 02.04.2025 | 12,52 | 12,52 | 11,74 | 11,74 | -8,28% | 600,00 |
| 01.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,56% | - |
| 31.03.2025 | 12,70 | 12,70 | 12,48 | 12,48 | -3,70% | 146,00 |
| 28.03.2025 | 13,28 | 13,28 | 12,96 | 12,96 | -4,42% | 100,00 |
| 27.03.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,02% | - |
| 26.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,59% | - |
| 25.03.2025 | 13,46 | 13,62 | 13,46 | 13,62 | 0,29% | 200,00 |
| 24.03.2025 | 13,70 | 13,70 | 13,58 | 13,58 | -1,59% | 156,00 |
| 21.03.2025 | 13,86 | 13,86 | 13,58 | 13,80 | -1,85% | 200,00 |
| 20.03.2025 | 14,18 | 14,18 | 13,96 | 14,06 | -1,40% | 328,00 |
| 19.03.2025 | 14,32 | 14,32 | 14,26 | 14,26 | -1,38% | 8,00 |
| 18.03.2025 | 14,12 | 14,48 | 14,12 | 14,46 | 3,58% | 261,00 |
| 17.03.2025 | 13,80 | 13,96 | 13,80 | 13,96 | -2,38% | 100,00 |
| 14.03.2025 | 13,88 | 14,30 | 13,88 | 14,30 | 4,23% | 292,00 |
| 13.03.2025 | 13,96 | 13,96 | 13,72 | 13,72 | -1,72% | 86,00 |
| 12.03.2025 | 13,28 | 13,96 | 13,28 | 13,96 | -2,38% | 556,00 |
| 11.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,99% | - |
| 10.03.2025 | 15,38 | 15,38 | 14,16 | 14,16 | -11,61% | 282,00 |
| 07.03.2025 | 16,20 | 16,20 | 16,02 | 16,02 | -2,91% | 119,00 |
| 06.03.2025 | 16,72 | 16,72 | 16,50 | 16,50 | 5,36% | 119,00 |
| 05.03.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,38% | - |
| 04.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,13% | - |
| 03.03.2025 | 15,36 | 15,74 | 15,36 | 15,74 | 3,96% | 810,00 |
| 28.02.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,17% | - |
| 27.02.2025 | 15,72 | 15,72 | 15,32 | 15,32 | 0,13% | 2.321,00 |
| 26.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,39% | - |
| 25.02.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,13% | 680,00 |
| 24.02.2025 | 15,38 | 15,38 | 15,34 | 15,34 | 0,39% | 100,00 |
| 21.02.2025 | 15,72 | 15,88 | 15,28 | 15,28 | -3,90% | 516,00 |
| 20.02.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,00% | 7,00 |
| 19.02.2025 | 16,62 | 16,62 | 16,06 | 16,06 | 4,56% | 107,00 |
| 18.02.2025 | 16,16 | 16,16 | 15,36 | 15,36 | -8,46% | 400,00 |
| 17.02.2025 | 16,86 | 16,86 | 16,78 | 16,78 | -1,18% | 250,00 |
| 14.02.2025 | 16,78 | 16,98 | 16,78 | 16,98 | -0,47% | 200,00 |
| 13.02.2025 | 17,16 | 17,16 | 17,06 | 17,06 | 1,79% | 155,00 |
| 12.02.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -0,71% | - |
| 11.02.2025 | 17,06 | 17,06 | 16,82 | 16,88 | 0,12% | 86,00 |
| 10.02.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,24% | 23,00 |
| 07.02.2025 | 16,52 | 16,82 | 16,52 | 16,82 | 3,32% | 3,00 |
| 06.02.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,85% | - |
| 05.02.2025 | 16,30 | 16,42 | 16,30 | 16,42 | 0,49% | 300,00 |
| 04.02.2025 | 16,08 | 16,34 | 16,08 | 16,34 | 2,13% | 100,00 |
| 03.02.2025 | 16,24 | 16,44 | 16,00 | 16,00 | -2,20% | 730,00 |
| 31.01.2025 | 16,38 | 16,38 | 16,36 | 16,36 | 5,14% | 18,00 |
| 30.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,13% | - |
| 29.01.2025 | 16,34 | 16,34 | 15,54 | 15,54 | -5,59% | 250,00 |
| 28.01.2025 | 16,36 | 16,46 | 16,36 | 16,46 | 1,23% | 30,00 |
| 27.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,25% | - |
| 24.01.2025 | 15,56 | 16,24 | 15,56 | 16,22 | 7,85% | 397,00 |
| 23.01.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -1,96% | - |
| 22.01.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 1,05% | - |
| 21.01.2025 | 15,02 | 15,18 | 15,02 | 15,18 | 0,26% | 143,00 |
| 20.01.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,53% | - |
| 17.01.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,26% | - |
| 16.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,89% | - |
| 15.01.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,27% | - |
| 14.01.2025 | 14,72 | 14,86 | 14,72 | 14,86 | 1,23% | 540,00 |
| 13.01.2025 | 15,06 | 15,06 | 14,68 | 14,68 | -2,65% | 279,00 |
| 10.01.2025 | 15,54 | 15,54 | 15,08 | 15,08 | -4,19% | 280,00 |
| 09.01.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,01% | - |
| 08.01.2025 | 15,56 | 15,90 | 15,56 | 15,90 | 1,40% | 99,00 |
| 07.01.2025 | 15,38 | 15,68 | 15,38 | 15,68 | 3,98% | 550,00 |
| 06.01.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,67% | - |
| 03.01.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,27% | - |
| 02.01.2025 | 14,90 | 14,94 | 14,90 | 14,94 | 0,13% | 150,00 |
| 30.12.2024 | 14,78 | 14,92 | 14,78 | 14,92 | 0,67% | 18,00 |
| 27.12.2024 | 14,60 | 14,82 | 14,60 | 14,82 | 1,79% | 80,00 |
| 23.12.2024 | 14,48 | 14,62 | 14,40 | 14,56 | -0,68% | 388,00 |
| 20.12.2024 | 14,64 | 14,66 | 14,64 | 14,66 | 0,69% | 249,00 |
| 19.12.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -3,96% | - |
| 18.12.2024 | 15,56 | 15,56 | 15,16 | 15,16 | -3,44% | 110,00 |
| 17.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 16.12.2024 | 15,76 | 15,76 | 15,50 | 15,50 | -2,27% | 480,00 |
| 13.12.2024 | 15,80 | 15,86 | 15,80 | 15,86 | -0,25% | 229,00 |
| 12.12.2024 | 15,60 | 15,90 | 15,60 | 15,90 | -0,38% | 650,00 |
| 11.12.2024 | 15,94 | 15,96 | 15,80 | 15,96 | 0,50% | 200,00 |