1,420€
1,43%
Echtzeit-Aktienkurs NORATIS AG INH. O.N.
Bid:
Ask:
Aktienkurse zur NORATIS AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |