1,495€
-0,99%
Echtzeit-Aktienkurs Noratis AG
Bid:
Ask:
Aktienkurse zur Noratis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 1,85 | 1,99 | 1,61 | 1,84 | -0,27% | 250,00 |
| 07.11.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 1,10% | - |
| 06.11.2024 | 1,81 | 1,99 | 1,81 | 1,83 | 0,00% | - |
| 05.11.2024 | 1,82 | 1,84 | 1,82 | 1,83 | 0,55% | - |
| 04.11.2024 | 1,81 | 1,97 | 1,75 | 1,82 | 0,28% | - |
| 01.11.2024 | 1,76 | 1,85 | 1,68 | 1,81 | 2,84% | - |
| 31.10.2024 | 1,73 | 1,77 | 1,66 | 1,76 | 2,03% | 2.000,00 |
| 30.10.2024 | 1,75 | 1,81 | 1,68 | 1,73 | -1,15% | - |
| 29.10.2024 | 1,87 | 1,87 | 1,68 | 1,75 | -6,43% | - |
| 28.10.2024 | 1,87 | 1,88 | 1,79 | 1,87 | 0,00% | 525,00 |
| 25.10.2024 | 1,82 | 1,87 | 1,79 | 1,87 | 2,75% | - |
| 24.10.2024 | 1,80 | 1,83 | 1,79 | 1,82 | 0,83% | 2.100,00 |
| 23.10.2024 | 1,88 | 1,88 | 1,60 | 1,80 | -4,00% | - |
| 22.10.2024 | 1,90 | 1,91 | 1,85 | 1,88 | -1,32% | - |
| 21.10.2024 | 1,85 | 1,91 | 1,85 | 1,90 | 2,70% | - |
| 18.10.2024 | 1,92 | 1,93 | 1,85 | 1,85 | -3,65% | 2.995,00 |
| 17.10.2024 | 1,91 | 1,92 | 1,83 | 1,92 | 0,52% | 1.650,00 |
| 16.10.2024 | 1,84 | 2,11 | 1,81 | 1,91 | 4,09% | 2,00 |
| 15.10.2024 | 2,20 | 2,28 | 1,24 | 1,84 | -16,59% | 2.330,00 |
| 14.10.2024 | 2,03 | 2,20 | 2,03 | 2,20 | 8,37% | - |
| 11.10.2024 | 2,12 | 2,12 | 1,80 | 2,03 | -4,25% | - |
| 10.10.2024 | 1,92 | 2,12 | 1,90 | 2,12 | 10,42% | - |
| 09.10.2024 | 2,09 | 2,09 | 1,90 | 1,92 | -7,91% | 500,00 |
| 08.10.2024 | 1,80 | 2,12 | 1,79 | 2,09 | 15,51% | 2.500,00 |
| 07.10.2024 | 1,90 | 2,10 | 1,69 | 1,81 | -4,24% | 3.000,00 |
| 04.10.2024 | 1,89 | 1,90 | 1,87 | 1,89 | 0,00% | 1.000,00 |
| 03.10.2024 | 1,85 | 1,89 | 1,84 | 1,89 | 1,89% | 37,00 |
| 02.10.2024 | 1,98 | 1,98 | 1,70 | 1,85 | -6,57% | - |
| 01.10.2024 | 1,82 | 1,98 | 1,82 | 1,98 | 8,49% | - |
| 30.09.2024 | 1,80 | 1,94 | 0,95 | 1,83 | 1,67% | - |
| 27.09.2024 | 1,70 | 1,80 | 1,68 | 1,80 | 5,90% | 2.464,00 |
| 26.09.2024 | 1,51 | 1,72 | 0,78 | 1,70 | 11,88% | 2.073,00 |
| 25.09.2024 | 1,35 | 1,62 | 1,21 | 1,52 | 12,22% | 2.100,00 |
| 24.09.2024 | 1,34 | 1,36 | 1,31 | 1,35 | 1,50% | - |
| 23.09.2024 | 1,95 | 1,97 | 1,33 | 1,33 | -31,44% | 2.001,00 |
| 20.09.2024 | 1,75 | 1,96 | 1,69 | 1,94 | 10,86% | 2.381,00 |
| 19.09.2024 | 1,52 | 1,75 | 1,45 | 1,75 | 15,13% | 150,00 |
| 18.09.2024 | 1,50 | 1,53 | 1,45 | 1,52 | 1,33% | - |
| 17.09.2024 | 1,43 | 1,51 | 1,43 | 1,50 | 4,90% | 400,00 |
| 16.09.2024 | 1,43 | 1,45 | 1,41 | 1,43 | 0,00% | - |
| 13.09.2024 | 1,47 | 1,68 | 1,40 | 1,43 | -2,72% | - |
| 12.09.2024 | 1,56 | 1,59 | 1,47 | 1,47 | -5,77% | 1.500,00 |
| 11.09.2024 | 1,57 | 1,59 | 1,50 | 1,56 | -0,64% | - |
| 10.09.2024 | 1,51 | 1,71 | 1,51 | 1,57 | 3,29% | - |
| 09.09.2024 | 1,63 | 1,63 | 1,50 | 1,52 | -5,88% | - |
| 06.09.2024 | 1,72 | 1,74 | 1,52 | 1,62 | -5,83% | - |
| 05.09.2024 | 1,75 | 1,75 | 1,70 | 1,72 | -1,72% | - |
| 04.09.2024 | 1,80 | 1,92 | 1,48 | 1,75 | -3,06% | 25,00 |
| 03.09.2024 | 1,46 | 2,15 | 1,46 | 1,80 | 23,71% | 1.450,00 |
| 02.09.2024 | 1,50 | 1,51 | 1,45 | 1,46 | -3,00% | 385,00 |
| 30.08.2024 | 1,51 | 1,55 | 1,44 | 1,50 | -0,66% | 600,00 |
| 29.08.2024 | 1,74 | 1,93 | 1,50 | 1,51 | -12,97% | 600,00 |
| 28.08.2024 | 1,82 | 1,83 | 1,56 | 1,74 | -4,67% | 1.220,00 |
| 27.08.2024 | 1,74 | 1,82 | 1,73 | 1,82 | 4,90% | 400,00 |
| 26.08.2024 | 1,92 | 1,95 | 1,40 | 1,74 | -9,64% | 590,00 |
| 23.08.2024 | 2,04 | 2,04 | 1,92 | 1,92 | -5,42% | - |
| 22.08.2024 | 2,01 | 2,04 | 1,44 | 2,03 | 1,25% | - |
| 21.08.2024 | 2,22 | 2,25 | 1,44 | 2,01 | -9,68% | - |
| 20.08.2024 | 2,21 | 2,23 | 2,20 | 2,22 | 0,45% | - |
| 19.08.2024 | 2,35 | 5,20 | 2,19 | 2,21 | -5,96% | - |
| 16.08.2024 | 2,19 | 5,28 | 2,10 | 2,35 | 7,31% | - |
| 15.08.2024 | 2,07 | 2,25 | 2,07 | 2,19 | 6,05% | - |
| 14.08.2024 | 2,14 | 5,20 | 2,02 | 2,07 | -3,50% | 100,00 |
| 13.08.2024 | 2,12 | 2,19 | 2,09 | 2,14 | 1,42% | 200,00 |
| 12.08.2024 | 2,33 | 5,20 | 2,11 | 2,11 | -9,44% | 1.583,00 |
| 09.08.2024 | 2,31 | 2,38 | 2,30 | 2,33 | 0,87% | - |
| 08.08.2024 | 2,23 | 2,85 | 2,14 | 2,31 | 4,05% | 1.606,00 |
| 07.08.2024 | 2,42 | 2,85 | 2,22 | 2,22 | -7,50% | 500,00 |
| 06.08.2024 | 2,63 | 2,67 | 2,33 | 2,40 | -9,09% | - |