17,690€
0,40%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 17,02 | 18,10 | 17,02 | 18,00 | 5,02% | 1.050,00 |
| 13.05.2026 | 16,92 | 17,14 | 16,80 | 17,14 | 3,00% | 2.377,00 |
| 12.05.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -2,80% | - |
| 11.05.2026 | 16,76 | 17,12 | 16,76 | 17,12 | 5,42% | 100,00 |
| 08.05.2026 | 15,72 | 16,24 | 15,72 | 16,24 | 1,12% | 182,00 |
| 07.05.2026 | 15,74 | 16,06 | 15,74 | 16,06 | 6,22% | 412,00 |
| 06.05.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 3,28% | - |
| 05.05.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,00% | - |
| 04.05.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 1,81% | - |
| 30.04.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -1,24% | - |
| 29.04.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 0,41% | - |
| 28.04.2026 | 14,52 | 14,52 | 14,50 | 14,50 | 0,00% | 1,00 |
| 27.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,28% | - |
| 24.04.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 0,14% | - |
| 23.04.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -1,09% | - |
| 22.04.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,27% | - |
| 21.04.2026 | 14,72 | 14,72 | 14,64 | 14,64 | 0,69% | 250,00 |
| 20.04.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -0,55% | - |
| 17.04.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,00% | - |
| 16.04.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -2,27% | - |
| 15.04.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -1,32% | - |
| 14.04.2026 | 14,98 | 15,16 | 14,98 | 15,16 | -0,79% | 129,00 |
| 13.04.2026 | 14,82 | 15,30 | 14,82 | 15,28 | 3,52% | 2.000,00 |
| 10.04.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 0,82% | - |
| 09.04.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -1,35% | - |
| 08.04.2026 | 14,38 | 14,96 | 14,38 | 14,84 | 0,54% | 3.750,00 |
| 07.04.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -0,27% | - |
| 02.04.2026 | 15,20 | 15,20 | 14,80 | 14,80 | -11,16% | 500,00 |
| 01.04.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,95% | - |
| 31.03.2026 | 16,40 | 16,96 | 16,40 | 16,82 | -0,71% | 600,00 |
| 30.03.2026 | 16,60 | 16,94 | 16,60 | 16,94 | 1,93% | 250,00 |
| 27.03.2026 | 16,00 | 16,62 | 16,00 | 16,62 | 5,32% | 250,00 |
| 26.03.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,50% | - |
| 25.03.2026 | 15,72 | 16,02 | 15,72 | 16,02 | 1,39% | 100,00 |
| 24.03.2026 | 15,10 | 15,80 | 15,10 | 15,80 | 4,08% | 250,00 |
| 23.03.2026 | 14,86 | 15,18 | 14,86 | 15,18 | 2,43% | 250,00 |
| 20.03.2026 | 14,88 | 15,04 | 14,82 | 14,82 | -1,07% | 319,00 |
| 19.03.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -0,66% | - |
| 18.03.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,67% | - |
| 17.03.2026 | 14,72 | 14,98 | 14,72 | 14,98 | 2,04% | 90,00 |
| 16.03.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -1,08% | - |
| 13.03.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,40% | - |
| 12.03.2026 | 14,78 | 14,90 | 14,78 | 14,90 | -0,27% | 2,00 |
| 11.03.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,40% | - |
| 10.03.2026 | 14,72 | 15,00 | 14,72 | 15,00 | 2,60% | 500,00 |
| 09.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -1,62% | - |
| 06.03.2026 | 14,88 | 14,88 | 14,86 | 14,86 | -0,54% | 250,00 |
| 05.03.2026 | 15,04 | 15,04 | 14,94 | 14,94 | 0,40% | 250,00 |
| 04.03.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -4,49% | - |
| 03.03.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 0,39% | - |
| 02.03.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -2,51% | 38,00 |
| 27.02.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,62% | - |
| 26.02.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 6,94% | 17,00 |
| 25.02.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -0,53% | - |
| 24.02.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -0,40% | - |
| 23.02.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,27% | - |
| 20.02.2026 | 14,94 | 15,08 | 14,94 | 15,08 | -0,66% | 200,00 |
| 19.02.2026 | 15,26 | 15,26 | 15,18 | 15,18 | 0,00% | 60,00 |
| 18.02.2026 | 15,54 | 15,54 | 15,18 | 15,18 | -1,17% | 200,00 |
| 17.02.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -4,24% | - |
| 16.02.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -0,50% | - |