0,800€
-21,95%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,03 | 1,05 | 0,80 | 0,81 | -21,22% | 2.472,00 |
| 03.04.2025 | 1,00 | 1,07 | 0,99 | 1,03 | 0,00% | 343,00 |
| 02.04.2025 | 1,06 | 1,12 | 1,03 | 1,03 | -2,84% | 3.711,00 |
| 01.04.2025 | 1,19 | 1,36 | 1,03 | 1,06 | -11,34% | 6.400,00 |
| 31.03.2025 | 1,20 | 1,32 | 1,17 | 1,19 | -1,24% | - |
| 28.03.2025 | 1,23 | 1,32 | 1,18 | 1,21 | -0,82% | 505,00 |
| 27.03.2025 | 1,15 | 1,34 | 1,13 | 1,22 | 5,19% | 890,00 |
| 26.03.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -4,15% | - |
| 25.03.2025 | 1,12 | 1,37 | 1,12 | 1,21 | 6,64% | 8.180,00 |
| 24.03.2025 | 1,12 | 1,23 | 1,08 | 1,13 | 0,44% | 13.162,00 |
| 21.03.2025 | 1,13 | 1,13 | 1,08 | 1,13 | -0,44% | - |
| 20.03.2025 | 1,05 | 1,23 | 1,04 | 1,13 | 6,86% | - |
| 19.03.2025 | 0,99 | 1,23 | 0,99 | 1,06 | 6,82% | 1.331,00 |
| 18.03.2025 | 1,06 | 1,22 | 0,96 | 0,99 | -6,60% | 10.260,00 |
| 17.03.2025 | 0,98 | 1,31 | 0,97 | 1,06 | 7,89% | 10.000,00 |
| 14.03.2025 | 0,93 | 1,02 | 0,89 | 0,98 | 7,67% | 3.033,00 |
| 13.03.2025 | 0,95 | 1,13 | 0,83 | 0,91 | -7,12% | 5.900,00 |
| 12.03.2025 | 1,05 | 1,09 | 0,94 | 0,98 | -5,98% | 2.001,00 |
| 11.03.2025 | 1,14 | 1,18 | 0,58 | 1,05 | -11,06% | 1.260,00 |
| 10.03.2025 | 1,24 | 1,27 | 1,10 | 1,18 | -4,86% | 8.826,00 |
| 07.03.2025 | 1,38 | 1,40 | 1,10 | 1,24 | -9,85% | 5.900,00 |
| 06.03.2025 | 1,31 | 1,42 | 1,26 | 1,37 | 4,98% | 22.814,00 |
| 05.03.2025 | 1,30 | 1,33 | 1,26 | 1,31 | 0,77% | 3.972,00 |
| 04.03.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 2,37% | 1.500,00 |
| 03.03.2025 | 1,42 | 1,42 | 1,25 | 1,27 | -10,28% | 3.817,00 |
| 28.02.2025 | 1,40 | 1,47 | 1,39 | 1,41 | 0,00% | - |
| 27.02.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,36% | - |
| 26.02.2025 | 1,39 | 1,48 | 1,38 | 1,41 | 1,44% | - |
| 25.02.2025 | 1,42 | 1,43 | 1,37 | 1,39 | -2,12% | - |
| 24.02.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 1,07% | - |
| 21.02.2025 | 1,43 | 1,44 | 1,38 | 1,40 | -2,10% | 100,00 |
| 20.02.2025 | 1,43 | 1,52 | 1,41 | 1,43 | 0,00% | 2.000,00 |
| 19.02.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,35% | - |
| 18.02.2025 | 1,42 | 1,47 | 1,39 | 1,43 | 0,71% | - |
| 17.02.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,07% | - |
| 14.02.2025 | 1,43 | 1,49 | 1,38 | 1,40 | -4,11% | 1.500,00 |
| 13.02.2025 | 1,47 | 1,49 | 1,43 | 1,46 | -1,02% | - |
| 12.02.2025 | 1,48 | 1,54 | 1,39 | 1,48 | -0,34% | - |
| 11.02.2025 | 1,45 | 1,49 | 1,41 | 1,48 | 2,42% | - |
| 10.02.2025 | 1,44 | 1,50 | 1,43 | 1,45 | 0,35% | - |
| 07.02.2025 | 1,49 | 1,62 | 1,41 | 1,44 | -3,36% | 3.602,00 |
| 06.02.2025 | 1,48 | 1,52 | 1,47 | 1,49 | 0,68% | 3.900,00 |
| 05.02.2025 | 1,43 | 1,49 | 1,38 | 1,48 | 3,86% | - |
| 04.02.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 03.02.2025 | 1,47 | 1,67 | 1,42 | 1,43 | -5,32% | 55,00 |
| 31.01.2025 | 1,47 | 1,57 | 1,44 | 1,51 | 1,69% | 9.000,00 |
| 30.01.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,07% | - |
| 29.01.2025 | 1,40 | 1,48 | 1,40 | 1,45 | 4,32% | 16.700,00 |
| 28.01.2025 | 1,61 | 1,62 | 0,76 | 1,39 | -13,93% | 23.086,00 |
| 27.01.2025 | 1,71 | 1,76 | 1,47 | 1,62 | -5,56% | 28.834,00 |
| 24.01.2025 | 1,73 | 1,78 | 1,67 | 1,71 | -1,16% | 2.022,00 |
| 23.01.2025 | 1,75 | 1,81 | 1,73 | 1,73 | -0,86% | - |
| 22.01.2025 | 1,71 | 1,98 | 1,69 | 1,75 | 2,05% | - |
| 21.01.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 20.01.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,59% | - |
| 17.01.2025 | 1,73 | 1,74 | 1,65 | 1,70 | -1,16% | - |
| 16.01.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -2,55% | 200,00 |
| 15.01.2025 | 1,77 | 1,83 | 1,73 | 1,77 | -0,28% | - |
| 14.01.2025 | 1,89 | 1,89 | 1,77 | 1,77 | -6,10% | 28,00 |
| 13.01.2025 | 1,82 | 1,89 | 1,76 | 1,89 | 3,86% | - |
| 10.01.2025 | 1,74 | 2,12 | 1,69 | 1,82 | 4,31% | - |
| 09.01.2025 | 1,60 | 1,75 | 1,60 | 1,74 | 9,09% | - |
| 08.01.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,31% | 1.229,00 |
| 07.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,95% | - |
| 06.01.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,94% | - |
| 03.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 02.01.2025 | 1,56 | 1,73 | 1,56 | 1,58 | 1,28% | - |
| 30.12.2024 | 1,56 | 1,57 | 1,56 | 1,56 | 0,32% | - |
| 27.12.2024 | 1,50 | 1,60 | 1,40 | 1,56 | 4,01% | 428,00 |
| 23.12.2024 | 1,52 | 1,66 | 1,50 | 1,50 | -0,99% | - |
| 20.12.2024 | 1,59 | 1,59 | 1,51 | 1,51 | -5,03% | 72,00 |
| 19.12.2024 | 1,69 | 1,73 | 1,56 | 1,59 | -5,92% | 906,00 |
| 18.12.2024 | 1,70 | 1,79 | 1,69 | 1,69 | -0,59% | 4.795,00 |
| 17.12.2024 | 1,57 | 1,95 | 1,54 | 1,70 | 8,28% | 7.033,00 |
| 16.12.2024 | 1,58 | 1,83 | 1,54 | 1,57 | -0,63% | 610,00 |
| 13.12.2024 | 1,58 | 1,71 | 1,57 | 1,58 | 0,32% | - |
| 12.12.2024 | 1,53 | 1,74 | 1,36 | 1,58 | 2,94% | 5.883,00 |
| 11.12.2024 | 1,62 | 1,62 | 1,53 | 1,53 | -5,26% | - |
| 10.12.2024 | 1,61 | 1,65 | 1,58 | 1,62 | 0,62% | 13.777,00 |
| 09.12.2024 | 1,72 | 1,72 | 1,50 | 1,61 | -6,69% | 150,00 |
| 06.12.2024 | 1,74 | 1,74 | 1,66 | 1,72 | -1,15% | 1.400,00 |
| 05.12.2024 | 1,68 | 1,76 | 1,68 | 1,74 | 3,57% | 104,00 |
| 04.12.2024 | 1,69 | 1,77 | 1,51 | 1,68 | -0,30% | - |
| 03.12.2024 | 1,71 | 1,77 | 1,69 | 1,69 | -1,17% | - |
| 02.12.2024 | 1,81 | 1,81 | 1,70 | 1,71 | -5,54% | - |
| 29.11.2024 | 1,80 | 1,83 | 1,73 | 1,81 | 0,56% | - |
| 28.11.2024 | 1,80 | 1,81 | 1,73 | 1,80 | -0,28% | - |
| 27.11.2024 | 1,79 | 1,81 | 1,69 | 1,80 | 0,56% | - |
| 26.11.2024 | 1,80 | 1,80 | 1,73 | 1,79 | -0,56% | - |
| 25.11.2024 | 1,81 | 1,82 | 1,75 | 1,80 | -0,55% | - |
| 22.11.2024 | 1,82 | 1,82 | 1,75 | 1,81 | -0,55% | - |
| 21.11.2024 | 1,84 | 1,84 | 1,45 | 1,82 | -0,82% | - |
| 20.11.2024 | 1,83 | 1,85 | 1,45 | 1,84 | 0,27% | - |
| 19.11.2024 | 1,83 | 1,84 | 1,82 | 1,83 | 0,00% | - |
| 18.11.2024 | 1,80 | 1,84 | 1,80 | 1,83 | 1,95% | - |
| 15.11.2024 | 1,84 | 1,84 | 1,58 | 1,80 | -2,18% | - |
| 14.11.2024 | 1,85 | 1,85 | 1,78 | 1,84 | -0,54% | - |
| 13.11.2024 | 1,86 | 1,86 | 1,73 | 1,85 | -0,81% | - |
| 12.11.2024 | 1,89 | 1,89 | 1,77 | 1,86 | -1,33% | - |
| 11.11.2024 | 1,84 | 1,89 | 1,75 | 1,89 | 2,45% | 1.000,00 |