12,380€
-0,96%
Echtzeit-Aktienkurs NORMA GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur NORMA GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12,49 | 12,52 | 12,22 | 12,43 | -0,88% | 5.880,00 |
| 30.05.2025 | 12,30 | 12,59 | 12,28 | 12,54 | 2,03% | 13.017,00 |
| 29.05.2025 | 12,52 | 12,64 | 12,21 | 12,29 | -1,29% | - |
| 28.05.2025 | 12,30 | 12,48 | 12,21 | 12,45 | 1,06% | - |
| 27.05.2025 | 12,27 | 12,44 | 12,17 | 12,32 | 0,33% | 15.186,00 |
| 26.05.2025 | 11,74 | 12,57 | 11,69 | 12,28 | 6,14% | 22.650,00 |
| 23.05.2025 | 11,75 | 12,18 | 11,30 | 11,57 | -1,36% | 13.500,00 |
| 22.05.2025 | 11,60 | 11,92 | 11,56 | 11,73 | 1,30% | 4.440,00 |
| 21.05.2025 | 11,80 | 11,83 | 11,58 | 11,58 | -2,36% | - |
| 20.05.2025 | 11,62 | 11,96 | 11,54 | 11,86 | 1,89% | 1.150,00 |
| 19.05.2025 | 11,71 | 11,83 | 11,52 | 11,64 | -0,34% | 4.250,00 |
| 16.05.2025 | 11,95 | 12,03 | 11,56 | 11,68 | -2,99% | 7.500,00 |
| 15.05.2025 | 12,05 | 12,07 | 11,46 | 12,04 | -0,25% | 477,00 |
| 14.05.2025 | 12,37 | 12,50 | 11,75 | 12,07 | -2,35% | 4.700,00 |
| 13.05.2025 | 12,29 | 12,78 | 11,99 | 12,36 | 0,24% | 17.300,00 |
| 12.05.2025 | 11,92 | 12,69 | 11,69 | 12,33 | 6,38% | 25.730,00 |
| 09.05.2025 | 11,42 | 12,25 | 11,42 | 11,59 | 1,58% | 27.010,00 |
| 08.05.2025 | 10,91 | 11,77 | 10,82 | 11,41 | 4,87% | 4.800,00 |
| 07.05.2025 | 10,96 | 11,00 | 10,64 | 10,88 | -0,46% | - |
| 06.05.2025 | 11,53 | 11,69 | 10,71 | 10,93 | -6,82% | 19.650,00 |
| 05.05.2025 | 11,54 | 11,79 | 11,38 | 11,73 | 2,00% | 112.420,00 |
| 02.05.2025 | 11,12 | 11,58 | 11,12 | 11,50 | 3,60% | 18.250,00 |
| 30.04.2025 | 11,18 | 11,20 | 10,84 | 11,10 | -0,54% | - |
| 29.04.2025 | 11,39 | 11,42 | 11,08 | 11,16 | -2,19% | 46.072,00 |
| 28.04.2025 | 11,29 | 11,64 | 11,21 | 11,41 | 0,80% | - |
| 25.04.2025 | 11,29 | 11,42 | 11,16 | 11,32 | 0,09% | 37.600,00 |
| 24.04.2025 | 11,11 | 11,34 | 10,79 | 11,31 | 1,71% | 26.790,00 |
| 23.04.2025 | 10,65 | 11,22 | 10,53 | 11,12 | 5,80% | 12.000,00 |
| 22.04.2025 | 10,55 | 10,64 | 10,20 | 10,51 | -0,57% | 34.290,00 |
| 17.04.2025 | 10,86 | 11,06 | 10,47 | 10,57 | -1,86% | 22.290,00 |
| 16.04.2025 | 10,98 | 11,00 | 10,54 | 10,77 | -3,84% | 5.825,00 |
| 15.04.2025 | 10,69 | 11,22 | 10,66 | 11,20 | 6,06% | 4.370,00 |
| 14.04.2025 | 10,16 | 10,74 | 9,90 | 10,56 | 6,67% | 13.200,00 |
| 11.04.2025 | 9,77 | 10,06 | 9,47 | 9,90 | 1,59% | 9.045,00 |
| 10.04.2025 | 9,92 | 10,27 | 9,63 | 9,75 | -3,18% | 7.700,00 |
| 09.04.2025 | 9,13 | 10,10 | 9,09 | 10,07 | 9,82% | 3.610,00 |
| 08.04.2025 | 9,95 | 10,08 | 9,16 | 9,17 | -7,24% | 21.830,00 |
| 07.04.2025 | 9,87 | 10,34 | 9,10 | 9,88 | -1,45% | 22.015,00 |
| 04.04.2025 | 11,35 | 11,37 | 9,92 | 10,03 | -12,06% | 7.441,00 |
| 03.04.2025 | 11,58 | 11,88 | 11,18 | 11,40 | -4,20% | 17.240,00 |
| 02.04.2025 | 12,53 | 12,55 | 11,69 | 11,90 | -6,15% | 13.650,00 |
| 01.04.2025 | 12,81 | 13,25 | 12,51 | 12,68 | -0,63% | 14.400,00 |
| 31.03.2025 | 12,95 | 13,00 | 12,38 | 12,76 | -2,89% | 22.813,00 |
| 28.03.2025 | 13,31 | 13,36 | 12,92 | 13,14 | -1,65% | 20.165,00 |
| 27.03.2025 | 13,63 | 13,63 | 13,27 | 13,36 | -2,27% | - |
| 26.03.2025 | 13,73 | 13,88 | 13,58 | 13,67 | -0,44% | 8.580,00 |
| 25.03.2025 | 13,52 | 14,12 | 13,50 | 13,73 | 1,40% | 13.450,00 |
| 24.03.2025 | 13,77 | 13,91 | 13,36 | 13,54 | -1,67% | - |
| 21.03.2025 | 13,91 | 13,94 | 13,60 | 13,77 | -1,08% | - |
| 20.03.2025 | 14,26 | 14,54 | 13,86 | 13,92 | -2,66% | 14.260,00 |
| 19.03.2025 | 14,38 | 14,41 | 14,10 | 14,30 | -0,69% | 6.512,00 |
| 18.03.2025 | 14,20 | 14,80 | 14,11 | 14,40 | 1,55% | 4.959,00 |
| 17.03.2025 | 13,86 | 14,32 | 13,77 | 14,18 | 2,16% | 3.990,00 |
| 14.03.2025 | 13,94 | 14,39 | 13,73 | 13,88 | -0,14% | 13.390,00 |
| 13.03.2025 | 14,02 | 14,05 | 13,68 | 13,90 | -0,93% | 16.650,00 |
| 12.03.2025 | 13,33 | 14,07 | 13,26 | 14,03 | 5,49% | 11.800,00 |
| 11.03.2025 | 14,34 | 14,45 | 13,23 | 13,30 | -6,73% | 15.630,00 |
| 10.03.2025 | 15,48 | 15,53 | 14,19 | 14,26 | -8,00% | 16.160,00 |
| 07.03.2025 | 16,26 | 16,49 | 15,28 | 15,50 | -4,73% | 9.110,00 |
| 06.03.2025 | 16,73 | 17,00 | 16,16 | 16,27 | -2,16% | - |
| 05.03.2025 | 15,71 | 17,03 | 15,47 | 16,63 | 6,19% | 24.130,00 |
| 04.03.2025 | 15,81 | 15,99 | 15,20 | 15,66 | -0,89% | 10.000,00 |
| 03.03.2025 | 15,43 | 16,08 | 15,38 | 15,80 | 2,73% | 17.600,00 |
| 28.02.2025 | 15,16 | 15,43 | 15,09 | 15,38 | 1,12% | 24.150,00 |
| 27.02.2025 | 15,68 | 15,68 | 15,12 | 15,21 | -3,00% | 1.950,00 |
| 26.02.2025 | 15,37 | 15,80 | 15,03 | 15,68 | 2,22% | 11.870,00 |
| 25.02.2025 | 15,42 | 15,43 | 15,21 | 15,34 | -0,52% | 2.535,00 |
| 24.02.2025 | 15,47 | 15,58 | 15,24 | 15,42 | 0,98% | 11.100,00 |
| 21.02.2025 | 15,82 | 15,92 | 15,20 | 15,27 | -3,54% | 4.560,00 |
| 20.02.2025 | 15,90 | 16,34 | 15,82 | 15,83 | -0,38% | - |
| 19.02.2025 | 16,63 | 17,23 | 15,71 | 15,89 | -4,56% | 24.350,00 |
| 18.02.2025 | 16,37 | 16,84 | 14,97 | 16,65 | 1,34% | 16.088,00 |
| 17.02.2025 | 16,93 | 17,00 | 16,33 | 16,43 | -3,01% | 3.540,00 |
| 14.02.2025 | 16,83 | 17,14 | 16,83 | 16,94 | 0,59% | 4.800,00 |
| 13.02.2025 | 17,23 | 17,27 | 16,76 | 16,84 | -2,04% | 19.100,00 |
| 12.02.2025 | 16,85 | 17,19 | 16,61 | 17,19 | 1,96% | 1.620,00 |
| 11.02.2025 | 17,18 | 17,38 | 16,86 | 16,86 | -1,92% | 10.850,00 |
| 10.02.2025 | 16,94 | 17,26 | 16,84 | 17,19 | 1,60% | 7.800,00 |
| 07.02.2025 | 16,63 | 17,03 | 16,41 | 16,92 | 1,74% | 18.408,00 |
| 06.02.2025 | 16,33 | 16,63 | 16,24 | 16,63 | 1,90% | 1.504,00 |
| 05.02.2025 | 16,36 | 16,76 | 16,18 | 16,32 | -0,49% | 16.798,00 |
| 04.02.2025 | 16,14 | 16,43 | 16,09 | 16,40 | 1,61% | 16.800,00 |
| 03.02.2025 | 16,26 | 16,46 | 16,00 | 16,14 | -2,30% | - |
| 31.01.2025 | 16,43 | 16,60 | 16,29 | 16,52 | 0,55% | 3.900,00 |
| 30.01.2025 | 15,62 | 16,62 | 15,54 | 16,43 | 5,25% | 4.600,00 |
| 29.01.2025 | 16,40 | 16,46 | 15,55 | 15,61 | -4,82% | 9.400,00 |
| 28.01.2025 | 16,37 | 16,64 | 16,35 | 16,40 | 0,06% | - |
| 27.01.2025 | 16,29 | 16,46 | 16,17 | 16,39 | 0,49% | 17.140,00 |
| 24.01.2025 | 15,61 | 16,54 | 15,56 | 16,31 | 4,69% | 4.726,00 |
| 23.01.2025 | 15,07 | 15,86 | 15,00 | 15,58 | 3,38% | 5.650,00 |
| 22.01.2025 | 15,39 | 15,58 | 15,04 | 15,07 | -1,57% | 14.205,00 |
| 21.01.2025 | 15,10 | 15,42 | 15,00 | 15,31 | -0,58% | 8.640,00 |
| 20.01.2025 | 15,19 | 15,50 | 15,17 | 15,40 | 1,38% | 870,00 |
| 17.01.2025 | 15,12 | 15,46 | 15,12 | 15,19 | 0,53% | - |
| 16.01.2025 | 15,17 | 15,52 | 15,04 | 15,11 | -0,46% | 11.125,00 |
| 15.01.2025 | 14,88 | 15,32 | 14,88 | 15,18 | 2,08% | - |
| 14.01.2025 | 14,78 | 14,94 | 14,62 | 14,87 | 0,61% | 900,00 |
| 13.01.2025 | 15,11 | 15,44 | 14,72 | 14,78 | -2,12% | - |
| 10.01.2025 | 15,59 | 15,60 | 15,08 | 15,10 | -3,27% | 21.020,00 |
| 09.01.2025 | 15,82 | 15,83 | 15,55 | 15,61 | -1,33% | 3.600,00 |