17,000€
-1,16%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,16 | 17,16 | 17,00 | 17,00 | -1,16% | 7,00 |
| 30.09.2026 | 17,32 | 17,32 | 17,20 | 17,20 | -2,60% | 500,00 |
| 29.09.2026 | 17,32 | 17,66 | 17,32 | 17,66 | 3,76% | 300,00 |
| 28.09.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,50% | - |
| 25.09.2026 | 16,62 | 17,28 | 16,62 | 17,28 | 4,10% | 52,00 |
| 24.09.2026 | 16,38 | 16,68 | 16,38 | 16,60 | 1,59% | 1.720,00 |
| 23.09.2026 | 16,48 | 16,48 | 16,34 | 16,34 | -1,92% | 190,00 |
| 22.09.2026 | 17,50 | 17,50 | 16,50 | 16,66 | -3,48% | 500,00 |
| 21.09.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,53% | - |
| 18.09.2026 | 16,96 | 17,00 | 16,96 | 17,00 | -0,12% | 300,00 |
| 17.09.2026 | 18,32 | 18,32 | 17,02 | 17,02 | -7,70% | 60,00 |
| 16.09.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,28% | - |
| 15.09.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -1,27% | - |
| 14.09.2026 | 19,54 | 19,54 | 18,92 | 18,92 | -4,44% | 250,00 |
| 11.09.2026 | 19,68 | 19,80 | 19,68 | 19,80 | -1,49% | 48,00 |
| 10.09.2026 | 19,90 | 20,75 | 19,90 | 20,10 | 2,76% | 740,00 |
| 09.09.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 0,00% | - |
| 08.09.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -1,11% | - |
| 07.09.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -0,20% | - |
| 04.09.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,30% | - |
| 03.09.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,20% | - |
| 02.09.2026 | 19,68 | 19,92 | 19,68 | 19,92 | 0,20% | 4.250,00 |
| 01.09.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,10% | - |
| 31.08.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 28.08.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,20% | 110,00 |
| 27.08.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,70% | - |
| 26.08.2026 | 19,84 | 19,96 | 19,84 | 19,96 | 0,10% | 86,00 |
| 25.08.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -0,20% | 100,00 |
| 24.08.2026 | 19,94 | 19,98 | 19,94 | 19,98 | 0,20% | 195,00 |
| 21.08.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 0,00% | - |
| 20.08.2026 | 20,25 | 20,30 | 19,94 | 19,94 | -1,77% | 1.587,00 |
| 19.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,69% | - |
| 18.08.2026 | 20,55 | 20,65 | 20,55 | 20,65 | -0,24% | 300,00 |
| 17.08.2026 | 20,75 | 20,75 | 20,70 | 20,70 | 0,00% | 833,00 |
| 14.08.2026 | 20,60 | 20,90 | 20,60 | 20,70 | 7,81% | 3.277,00 |
| 13.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,48% | - |
| 12.08.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,46% | - |
| 11.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,35% | - |
| 10.08.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 0,21% | - |
| 07.08.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,65% | - |
| 06.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 05.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,75% | - |
| 04.08.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 2,08% | - |
| 03.08.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -0,11% | - |
| 31.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,88% | - |
| 30.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 0,11% | - |
| 29.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,34% | - |
| 28.07.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -2,19% | - |
| 27.07.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 1,11% | - |
| 24.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -0,99% | - |
| 23.07.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,33% | - |
| 22.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,65% | - |
| 21.07.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -0,97% | - |
| 20.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,11% | 10,00 |
| 17.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,43% | - |
| 16.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,43% | - |
| 15.07.2026 | 18,16 | 18,42 | 18,16 | 18,42 | 0,33% | 250,00 |
| 14.07.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 5,28% | - |
| 13.07.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -1,25% | - |
| 10.07.2026 | 17,72 | 17,78 | 17,66 | 17,66 | -2,00% | 500,00 |
| 09.07.2026 | 17,64 | 18,02 | 17,64 | 18,02 | 2,27% | 100,00 |
| 08.07.2026 | 17,32 | 17,62 | 17,32 | 17,62 | 0,57% | 134,00 |
| 07.07.2026 | 17,54 | 17,54 | 17,52 | 17,52 | -1,02% | 55,00 |
| 06.07.2026 | 17,48 | 17,70 | 17,48 | 17,70 | 2,31% | 550,00 |
| 03.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,82% | - |
| 02.07.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,46% | - |
| 01.07.2026 | 17,54 | 17,54 | 17,24 | 17,24 | -2,49% | 250,00 |
| 30.06.2026 | 17,22 | 17,68 | 17,22 | 17,68 | 3,03% | 320,00 |
| 29.06.2026 | 17,00 | 17,16 | 17,00 | 17,16 | 0,59% | 250,00 |
| 26.06.2026 | 17,22 | 17,22 | 17,02 | 17,06 | 0,95% | 660,00 |
| 25.06.2026 | 17,34 | 17,34 | 16,90 | 16,90 | -3,21% | 93,00 |
| 24.06.2026 | 17,34 | 17,46 | 17,34 | 17,46 | 0,23% | 20,00 |
| 23.06.2026 | 17,50 | 17,50 | 17,36 | 17,42 | -1,69% | 750,00 |
| 22.06.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 0,34% | - |
| 19.06.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 3,76% | - |
| 18.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -0,23% | - |
| 17.06.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,24% | - |
| 16.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,16% | - |
| 15.06.2026 | 17,16 | 17,22 | 17,16 | 17,22 | 2,14% | 150,00 |
| 12.06.2026 | 16,98 | 16,98 | 16,86 | 16,86 | -1,06% | 250,00 |
| 11.06.2026 | 16,60 | 17,04 | 16,60 | 17,04 | 1,43% | 250,00 |
| 10.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,83% | - |
| 09.06.2026 | 17,38 | 17,38 | 16,94 | 16,94 | 0,00% | 2.639,00 |
| 08.06.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -2,31% | - |
| 05.06.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,00% | - |
| 04.06.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,23% | - |
| 03.06.2026 | 17,54 | 17,56 | 17,30 | 17,30 | 0,82% | 350,00 |
| 02.06.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,12% | - |
| 01.06.2026 | 17,34 | 17,34 | 17,18 | 17,18 | -3,48% | 3.000,00 |
| 29.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,00% | - |
| 28.05.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -0,88% | - |
| 27.05.2026 | 17,82 | 18,14 | 17,82 | 18,14 | 1,68% | 1,00 |
| 26.05.2026 | 17,24 | 17,84 | 17,24 | 17,84 | 0,45% | 500,00 |
| 25.05.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 6,86% | - |
| 22.05.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | - |
| 21.05.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 1,34% | - |
| 20.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 19.05.2026 | 17,50 | 17,50 | 16,48 | 16,60 | -5,47% | 500,00 |
| 18.05.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -1,24% | - |
| 15.05.2026 | 17,90 | 17,90 | 17,78 | 17,78 | -1,22% | 250,00 |