15,240€
-2,43%
Echtzeit-Aktienkurs NORMA GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur NORMA GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,52% | - |
| 23.05.2025 | 11,70 | 12,18 | 11,46 | 11,62 | -1,53% | 1.400,00 |
| 22.05.2025 | 11,56 | 11,80 | 11,56 | 11,80 | 1,72% | 137,00 |
| 21.05.2025 | 11,72 | 11,72 | 11,58 | 11,60 | -1,36% | 160,00 |
| 20.05.2025 | 11,72 | 11,76 | 11,72 | 11,76 | 1,38% | 260,00 |
| 19.05.2025 | 11,66 | 11,76 | 11,60 | 11,60 | -2,52% | 1.010,00 |
| 16.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | - |
| 15.05.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,00% | - |
| 14.05.2025 | 12,48 | 12,48 | 11,96 | 11,96 | -1,81% | 7.965,00 |
| 13.05.2025 | 12,24 | 12,24 | 12,18 | 12,18 | -0,65% | 250,00 |
| 12.05.2025 | 11,86 | 12,26 | 11,86 | 12,26 | 6,42% | 250,00 |
| 09.05.2025 | 11,36 | 11,52 | 11,36 | 11,52 | -2,21% | 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 |