1,810€
12,42%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,77 | 1,82 | 1,61 | 1,75 | 8,70% | - |
| 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 |
| 30.09.2024 | 1,56 | 1,83 | 1,56 | 1,83 | 5,17% | - |
| 27.09.2024 | 1,54 | 1,74 | 1,54 | 1,74 | 6,10% | - |
| 26.09.2024 | 1,41 | 1,64 | 1,41 | 1,64 | 22,39% | - |
| 25.09.2024 | 1,20 | 1,36 | 1,20 | 1,34 | 4,69% | 2.000,00 |
| 24.09.2024 | 1,17 | 1,28 | 1,17 | 1,28 | -29,28% | - |
| 23.09.2024 | 1,82 | 1,82 | 1,81 | 1,81 | 0,00% | - |
| 20.09.2024 | 1,51 | 1,81 | 1,51 | 1,81 | 11,73% | 1.500,00 |
| 19.09.2024 | 1,40 | 1,62 | 1,40 | 1,62 | 15,71% | - |
| 18.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 17.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 16.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 13.09.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | - |
| 12.09.2024 | 1,40 | 1,55 | 1,40 | 1,45 | -6,45% | 100,00 |
| 11.09.2024 | 1,42 | 1,55 | 1,42 | 1,55 | 0,65% | - |
| 10.09.2024 | 1,36 | 1,54 | 1,36 | 1,54 | 4,76% | 100,00 |
| 09.09.2024 | 1,46 | 1,55 | 1,46 | 1,47 | -5,77% | - |
| 06.09.2024 | 1,56 | 1,66 | 1,56 | 1,56 | -6,02% | - |
| 05.09.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 3,11% | - |
| 04.09.2024 | 1,60 | 2,08 | 1,50 | 1,61 | 11,03% | 2.500,00 |
| 03.09.2024 | 1,31 | 1,45 | 1,31 | 1,45 | 0,00% | - |
| 02.09.2024 | 1,35 | 1,45 | 1,35 | 1,45 | -2,68% | 130,00 |
| 30.08.2024 | 1,36 | 1,50 | 1,36 | 1,49 | -0,67% | - |
| 29.08.2024 | 1,58 | 1,75 | 1,50 | 1,50 | -9,09% | - |
| 28.08.2024 | 1,80 | 1,80 | 1,65 | 1,65 | -3,51% | - |
| 27.08.2024 | 1,58 | 1,71 | 1,58 | 1,71 | 1,79% | 500,00 |
| 26.08.2024 | 1,82 | 1,82 | 1,68 | 1,68 | -10,64% | - |
| 23.08.2024 | 1,96 | 1,96 | 1,88 | 1,88 | -4,57% | - |
| 22.08.2024 | 1,97 | 2,08 | 1,96 | 1,97 | -1,50% | 1.190,00 |
| 21.08.2024 | 2,08 | 2,14 | 2,00 | 2,00 | -7,41% | - |
| 20.08.2024 | 2,06 | 2,16 | 2,06 | 2,16 | 0,93% | - |
| 19.08.2024 | 2,20 | 2,20 | 2,14 | 2,14 | -0,93% | - |
| 16.08.2024 | 1,96 | 2,16 | 1,96 | 2,16 | 0,93% | - |
| 15.08.2024 | 1,96 | 2,16 | 1,96 | 2,14 | 8,63% | - |
| 14.08.2024 | 2,02 | 2,08 | 1,97 | 1,97 | -5,29% | - |
| 13.08.2024 | 2,14 | 2,20 | 2,08 | 2,08 | 0,00% | 75,00 |
| 12.08.2024 | 2,18 | 2,22 | 2,08 | 2,08 | -9,57% | - |
| 09.08.2024 | 2,22 | 2,30 | 2,22 | 2,30 | 8,49% | - |
| 08.08.2024 | 2,08 | 2,14 | 2,08 | 2,12 | -4,50% | - |
| 07.08.2024 | 2,28 | 2,34 | 2,22 | 2,22 | -5,13% | - |
| 06.08.2024 | 2,48 | 2,52 | 2,34 | 2,34 | -8,59% | - |
| 05.08.2024 | 2,52 | 2,56 | 2,52 | 2,56 | -1,54% | - |
| 02.08.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 0,00% | - |
| 01.08.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 0,00% | - |
| 31.07.2024 | 2,50 | 2,60 | 2,50 | 2,60 | -0,76% | - |
| 30.07.2024 | 2,50 | 2,62 | 2,50 | 2,62 | 0,77% | - |
| 29.07.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 0,00% | - |
| 26.07.2024 | 2,48 | 2,60 | 2,48 | 2,60 | 0,00% | - |
| 25.07.2024 | 2,44 | 2,60 | 2,44 | 2,60 | 2,36% | - |
| 24.07.2024 | 2,44 | 2,54 | 2,44 | 2,54 | 0,00% | - |
| 23.07.2024 | 2,44 | 2,54 | 2,44 | 2,54 | 1,60% | - |
| 22.07.2024 | 2,46 | 2,60 | 2,46 | 2,50 | -0,79% | - |
| 19.07.2024 | 2,46 | 2,66 | 2,46 | 2,52 | 0,80% | 387,00 |
| 18.07.2024 | 2,46 | 2,52 | 2,46 | 2,50 | 0,00% | - |
| 17.07.2024 | 2,46 | 2,50 | 2,46 | 2,50 | -2,34% | - |
| 16.07.2024 | 2,48 | 2,58 | 2,48 | 2,56 | 0,00% | - |
| 15.07.2024 | 2,22 | 2,60 | 2,22 | 2,56 | -17,95% | 440,00 |
| 12.07.2024 | 2,94 | 3,12 | 2,94 | 3,12 | 7,59% | - |
| 11.07.2024 | 3,32 | 3,42 | 2,90 | 2,90 | -12,65% | 1.000,00 |
| 10.07.2024 | 3,50 | 3,50 | 3,32 | 3,32 | -5,14% | 50,00 |
| 09.07.2024 | 3,36 | 3,50 | 3,36 | 3,50 | 2,34% | - |
| 08.07.2024 | 4,32 | 4,32 | 3,40 | 3,42 | -21,56% | 330,00 |