1,420€
3,65%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 1,46% | - |
| 21.02.2025 | 1,33 | 1,39 | 1,33 | 1,37 | -1,44% | - |
| 20.02.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 0,72% | - |
| 19.02.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 0,00% | - |
| 18.02.2025 | 1,41 | 1,41 | 1,38 | 1,38 | 0,00% | - |
| 17.02.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 0,73% | - |
| 14.02.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -4,20% | - |
| 13.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 12.02.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | 1.000,00 |
| 11.02.2025 | 1,42 | 1,42 | 1,39 | 1,42 | 0,71% | - |
| 10.02.2025 | 1,44 | 1,44 | 1,39 | 1,41 | 0,71% | - |
| 07.02.2025 | 1,45 | 1,50 | 1,40 | 1,40 | -4,11% | - |
| 06.02.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,39% | 750,00 |
| 05.02.2025 | 1,32 | 1,44 | 1,32 | 1,44 | 3,60% | - |
| 04.02.2025 | 1,32 | 1,41 | 1,32 | 1,39 | 0,72% | - |
| 03.02.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -4,17% | - |
| 31.01.2025 | 1,34 | 1,44 | 1,34 | 1,44 | 2,86% | - |
| 30.01.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 3,70% | - |
| 29.01.2025 | 1,32 | 1,42 | 1,32 | 1,35 | 2,27% | - |
| 28.01.2025 | 1,54 | 1,54 | 1,32 | 1,32 | -14,29% | - |
| 27.01.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -7,78% | - |
| 24.01.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 0,00% | - |
| 23.01.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -4,02% | - |
| 22.01.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 4,82% | - |
| 21.01.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 0,00% | - |
| 20.01.2025 | 1,58 | 1,66 | 1,58 | 1,66 | 1,22% | - |
| 17.01.2025 | 1,62 | 1,70 | 1,62 | 1,64 | -3,53% | - |
| 16.01.2025 | 1,70 | 1,72 | 1,70 | 1,70 | -3,95% | - |
| 15.01.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 0,00% | - |
| 14.01.2025 | 1,76 | 1,83 | 1,76 | 1,77 | -3,28% | - |
| 13.01.2025 | 1,69 | 1,83 | 1,69 | 1,83 | 2,23% | - |
| 10.01.2025 | 1,70 | 1,79 | 1,68 | 1,79 | 4,07% | - |
| 09.01.2025 | 1,49 | 1,72 | 1,49 | 1,72 | 11,69% | - |
| 08.01.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 0,00% | - |
| 07.01.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 1,32% | - |
| 06.01.2025 | 1,44 | 1,54 | 1,44 | 1,52 | -1,30% | - |
| 03.01.2025 | 1,43 | 1,56 | 1,43 | 1,54 | -1,28% | - |
| 02.01.2025 | 1,41 | 1,57 | 1,41 | 1,56 | 1,30% | - |
| 30.12.2024 | 1,41 | 1,54 | 1,41 | 1,54 | 24,19% | - |
| 27.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -19,48% | - |
| 23.12.2024 | 1,42 | 1,54 | 1,42 | 1,54 | 0,00% | - |
| 20.12.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 0,00% | - |
| 19.12.2024 | 1,56 | 1,68 | 1,54 | 1,54 | -7,78% | - |
| 18.12.2024 | 1,57 | 1,76 | 1,57 | 1,67 | 6,37% | 1.000,00 |
| 17.12.2024 | 1,50 | 1,69 | 1,50 | 1,57 | 0,00% | 8,00 |
| 16.12.2024 | 1,50 | 1,57 | 1,50 | 1,57 | -1,88% | 1.000,00 |
| 13.12.2024 | 1,43 | 1,60 | 1,43 | 1,60 | 1,27% | - |
| 12.12.2024 | 1,39 | 1,58 | 1,39 | 1,58 | 3,95% | - |
| 11.12.2024 | 1,51 | 1,56 | 1,51 | 1,52 | -2,56% | - |
| 10.12.2024 | 1,53 | 1,56 | 1,53 | 1,56 | -0,64% | - |
| 09.12.2024 | 1,68 | 1,68 | 1,57 | 1,57 | -6,55% | - |
| 06.12.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 0,00% | - |
| 05.12.2024 | 1,61 | 1,69 | 1,61 | 1,68 | -3,45% | - |
| 04.12.2024 | 1,60 | 1,75 | 1,60 | 1,74 | -1,14% | 385,00 |
| 03.12.2024 | 1,62 | 1,76 | 1,62 | 1,76 | 0,57% | 106,00 |
| 02.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 1.900,00 |
| 29.11.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 28.11.2024 | 1,59 | 1,75 | 1,59 | 1,75 | 0,00% | 440,00 |
| 27.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 775,00 |
| 26.11.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,34% | - |
| 25.11.2024 | 1,72 | 1,72 | 1,61 | 1,71 | 6,21% | - |
| 22.11.2024 | 1,72 | 1,72 | 1,61 | 1,61 | 0,00% | - |
| 21.11.2024 | 1,75 | 1,75 | 1,61 | 1,61 | -5,29% | - |
| 20.11.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 1,80% | - |
| 19.11.2024 | 1,72 | 1,72 | 1,66 | 1,67 | 0,00% | - |
| 18.11.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,83% | - |
| 15.11.2024 | 1,75 | 1,75 | 1,64 | 1,64 | -0,61% | - |
| 14.11.2024 | 1,75 | 1,75 | 1,65 | 1,65 | -0,60% | - |
| 13.11.2024 | 1,75 | 1,75 | 1,61 | 1,66 | -2,35% | - |
| 12.11.2024 | 1,75 | 1,75 | 1,69 | 1,70 | -0,58% | - |
| 11.11.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -3,93% | 2.040,00 |
| 08.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 07.11.2024 | 1,71 | 1,75 | 1,71 | 1,75 | -1,13% | - |
| 06.11.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 0,00% | - |
| 05.11.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 1,72% | - |
| 04.11.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 1,16% | - |
| 01.11.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 2,99% | - |
| 31.10.2024 | 1,57 | 1,67 | 1,57 | 1,67 | 0,60% | - |
| 30.10.2024 | 1,67 | 1,72 | 1,66 | 1,66 | -3,49% | - |
| 29.10.2024 | 1,63 | 1,76 | 1,63 | 1,72 | -3,37% | - |
| 28.10.2024 | 1,65 | 1,78 | 1,65 | 1,78 | -1,66% | - |
| 25.10.2024 | 1,68 | 1,81 | 1,68 | 1,81 | 0,00% | - |
| 24.10.2024 | 1,66 | 1,81 | 1,66 | 1,81 | 1,12% | - |
| 23.10.2024 | 1,70 | 1,79 | 1,70 | 1,79 | -0,56% | - |
| 22.10.2024 | 1,76 | 1,80 | 1,76 | 1,80 | -3,23% | 220,00 |
| 21.10.2024 | 1,71 | 1,86 | 1,71 | 1,86 | 3,33% | - |
| 18.10.2024 | 1,80 | 1,85 | 1,80 | 1,80 | -2,70% | - |
| 17.10.2024 | 1,71 | 1,85 | 1,71 | 1,85 | 0,54% | - |
| 16.10.2024 | 1,76 | 1,97 | 1,76 | 1,84 | -14,02% | 1.798,00 |
| 15.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 14.10.2024 | 2,00 | 2,10 | 1,96 | 2,10 | 3,96% | - |
| 11.10.2024 | 1,91 | 2,02 | 1,91 | 2,02 | 3,59% | - |
| 10.10.2024 | 1,78 | 1,95 | 1,78 | 1,95 | 2,09% | - |
| 09.10.2024 | 1,93 | 1,93 | 1,87 | 1,91 | -0,52% | - |
| 08.10.2024 | 1,65 | 1,94 | 1,65 | 1,92 | 9,71% | 1.040,00 |
| 07.10.2024 | 2,00 | 2,00 | 1,75 | 1,75 | -5,41% | - |
| 04.10.2024 | 1,71 | 1,85 | 1,71 | 1,85 | 0,00% | - |
| 03.10.2024 | 1,70 | 1,85 | 1,70 | 1,85 | -1,60% | - |
| 02.10.2024 | 1,92 | 1,92 | 1,88 | 1,88 | -2,59% | 665,00 |
| 01.10.2024 | 1,74 | 1,93 | 1,74 | 1,93 | 5,46% | 11.476,00 |