0,813€
-19,55%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,92 | 0,95 | 0,92 | 0,92 | -9,41% | 2.100,00 |
| 03.04.2025 | 0,92 | 1,01 | 0,88 | 1,01 | -4,72% | - |
| 02.04.2025 | 0,99 | 1,06 | 0,99 | 1,06 | -4,50% | - |
| 01.04.2025 | 1,12 | 1,15 | 1,11 | 1,11 | -4,31% | 100,00 |
| 31.03.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | - |
| 28.03.2025 | 1,14 | 1,16 | 1,14 | 1,16 | -2,52% | - |
| 27.03.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 1,71% | 180,00 |
| 26.03.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 0,00% | - |
| 25.03.2025 | 1,06 | 1,17 | 1,06 | 1,17 | 5,41% | - |
| 24.03.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,72% | 2.022,00 |
| 21.03.2025 | 0,98 | 1,06 | 0,98 | 1,06 | -0,93% | - |
| 20.03.2025 | 0,97 | 1,07 | 0,97 | 1,07 | 4,90% | - |
| 19.03.2025 | 0,94 | 1,02 | 0,94 | 1,02 | 6,25% | - |
| 18.03.2025 | 1,02 | 1,49 | 0,96 | 0,96 | -15,04% | 2.480,00 |
| 17.03.2025 | 1,08 | 1,13 | 0,87 | 1,13 | 20,21% | 708,00 |
| 14.03.2025 | 0,91 | 0,94 | 0,91 | 0,94 | 10,59% | - |
| 13.03.2025 | 0,86 | 0,89 | 0,83 | 0,85 | -9,09% | 1.000,00 |
| 12.03.2025 | 0,94 | 1,04 | 0,93 | 0,94 | -16,52% | 300,00 |
| 11.03.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 10.03.2025 | 1,13 | 1,20 | 1,12 | 1,12 | -1,75% | - |
| 07.03.2025 | 1,30 | 1,37 | 1,14 | 1,14 | -16,79% | 80,00 |
| 06.03.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 7,87% | - |
| 05.03.2025 | 1,19 | 1,31 | 1,04 | 1,27 | 0,00% | 1.580,00 |
| 04.03.2025 | 1,22 | 1,27 | 1,22 | 1,27 | -2,31% | - |
| 03.03.2025 | 1,31 | 1,36 | 1,30 | 1,30 | -4,41% | - |
| 28.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 27.02.2025 | 1,31 | 1,37 | 1,31 | 1,36 | -1,45% | - |
| 26.02.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 4,55% | - |
| 25.02.2025 | 1,32 | 1,38 | 1,32 | 1,32 | -5,04% | - |
| 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 |