15,240€
-3,42%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 15,64 | 15,95 | 15,64 | 15,82 | 1,02% | 10.500,00 |
| 07.01.2025 | 15,47 | 15,87 | 15,46 | 15,66 | 1,16% | 13.580,00 |
| 06.01.2025 | 15,16 | 15,73 | 15,14 | 15,48 | 2,31% | - |
| 03.01.2025 | 15,06 | 15,22 | 15,02 | 15,13 | 0,60% | 6.150,00 |
| 02.01.2025 | 14,97 | 15,22 | 14,92 | 15,04 | 0,67% | - |
| 30.12.2024 | 14,86 | 15,03 | 14,64 | 14,94 | 0,40% | - |
| 27.12.2024 | 14,67 | 14,97 | 14,66 | 14,88 | 1,22% | 6.164,00 |
| 23.12.2024 | 14,56 | 14,98 | 14,30 | 14,70 | 0,89% | 2.328,00 |
| 20.12.2024 | 14,68 | 14,70 | 14,33 | 14,57 | -1,15% | 10.296,00 |
| 19.12.2024 | 14,67 | 15,09 | 14,60 | 14,74 | -1,80% | 2.950,00 |
| 18.12.2024 | 15,65 | 15,66 | 14,83 | 15,01 | -4,15% | 17.550,00 |
| 17.12.2024 | 15,78 | 15,96 | 15,56 | 15,66 | -1,01% | 10.600,00 |
| 16.12.2024 | 15,93 | 15,95 | 15,52 | 15,82 | -0,88% | 2.326,00 |
| 13.12.2024 | 15,88 | 15,99 | 15,73 | 15,96 | 0,44% | 5.400,00 |
| 12.12.2024 | 15,72 | 15,98 | 15,64 | 15,89 | 1,21% | 3.230,00 |
| 11.12.2024 | 16,04 | 16,04 | 15,60 | 15,70 | -2,12% | 4.960,00 |
| 10.12.2024 | 15,71 | 16,22 | 15,42 | 16,04 | 1,91% | 15.060,00 |
| 09.12.2024 | 15,49 | 15,95 | 15,48 | 15,74 | 1,81% | 16.465,00 |
| 06.12.2024 | 15,39 | 15,64 | 15,00 | 15,46 | -0,64% | 14.553,00 |
| 05.12.2024 | 14,93 | 15,64 | 14,81 | 15,56 | 4,43% | 19.697,00 |
| 04.12.2024 | 14,50 | 14,95 | 14,42 | 14,90 | 3,19% | 12.610,00 |
| 03.12.2024 | 14,22 | 14,64 | 14,05 | 14,44 | 1,98% | 10.220,00 |
| 02.12.2024 | 13,46 | 14,44 | 13,33 | 14,16 | 3,89% | 11.506,00 |
| 29.11.2024 | 13,94 | 14,46 | 13,49 | 13,63 | -2,29% | 24.864,00 |
| 28.11.2024 | 12,03 | 14,02 | 11,84 | 13,95 | 16,06% | 7.000,00 |
| 27.11.2024 | 12,02 | 12,12 | 11,94 | 12,02 | -0,08% | 14.654,00 |
| 26.11.2024 | 12,04 | 12,17 | 11,91 | 12,03 | -0,33% | 1.626,00 |
| 25.11.2024 | 12,21 | 12,25 | 11,96 | 12,07 | -0,90% | 6.240,00 |
| 22.11.2024 | 11,71 | 12,18 | 11,61 | 12,18 | 3,92% | 9.950,00 |
| 21.11.2024 | 11,76 | 11,86 | 11,53 | 11,72 | -0,26% | 12.948,00 |
| 20.11.2024 | 11,92 | 11,96 | 11,63 | 11,75 | -1,18% | 13.112,00 |
| 19.11.2024 | 11,92 | 11,96 | 11,72 | 11,89 | -0,17% | 1.740,00 |
| 18.11.2024 | 12,14 | 12,36 | 11,90 | 11,91 | -1,89% | 4.100,00 |
| 15.11.2024 | 12,11 | 12,26 | 12,03 | 12,14 | -0,16% | 6.950,00 |
| 14.11.2024 | 12,09 | 12,18 | 11,86 | 12,16 | 0,50% | 1.344,00 |
| 13.11.2024 | 12,19 | 12,30 | 12,01 | 12,10 | -0,98% | 17.830,00 |
| 12.11.2024 | 12,50 | 12,59 | 12,18 | 12,22 | -2,63% | 8.600,00 |
| 11.11.2024 | 12,55 | 12,88 | 12,54 | 12,55 | 0,32% | - |
| 08.11.2024 | 12,85 | 12,98 | 12,46 | 12,51 | -2,65% | 3.005,00 |
| 07.11.2024 | 12,45 | 13,11 | 12,37 | 12,85 | 3,13% | 21.371,00 |
| 06.11.2024 | 12,44 | 12,61 | 11,97 | 12,46 | 0,00% | 18.340,00 |
| 05.11.2024 | 12,56 | 12,77 | 12,10 | 12,46 | -1,35% | 9.900,00 |
| 04.11.2024 | 12,91 | 12,92 | 12,61 | 12,63 | -1,94% | 14.300,00 |
| 01.11.2024 | 12,76 | 12,90 | 12,62 | 12,88 | 0,94% | 1.475,00 |
| 31.10.2024 | 12,67 | 12,77 | 12,54 | 12,76 | 0,24% | 1.260,00 |
| 30.10.2024 | 13,02 | 13,10 | 12,66 | 12,73 | -2,15% | 8.424,00 |
| 29.10.2024 | 13,29 | 13,34 | 12,97 | 13,01 | -1,96% | - |
| 28.10.2024 | 13,06 | 13,27 | 12,96 | 13,27 | 1,84% | 13.140,00 |
| 25.10.2024 | 13,07 | 13,13 | 12,96 | 13,03 | -0,31% | 16.500,00 |
| 24.10.2024 | 12,94 | 13,10 | 12,94 | 13,07 | 1,00% | 8.000,00 |
| 23.10.2024 | 13,24 | 13,81 | 12,91 | 12,94 | -2,27% | 6.180,00 |
| 22.10.2024 | 13,26 | 13,29 | 12,89 | 13,24 | -0,15% | 12.200,00 |
| 21.10.2024 | 13,53 | 13,56 | 13,17 | 13,26 | -2,07% | 13.370,00 |
| 18.10.2024 | 13,55 | 13,81 | 13,46 | 13,54 | -0,15% | 14.500,00 |
| 17.10.2024 | 13,57 | 13,83 | 13,45 | 13,56 | -0,15% | 7.280,00 |
| 16.10.2024 | 13,78 | 13,90 | 13,45 | 13,58 | -1,31% | 6.260,00 |
| 15.10.2024 | 14,05 | 14,08 | 13,63 | 13,76 | -1,99% | 7.420,00 |
| 14.10.2024 | 14,12 | 14,16 | 13,83 | 14,04 | -0,28% | 2.600,00 |
| 11.10.2024 | 13,96 | 14,12 | 13,93 | 14,08 | 0,86% | 16.400,00 |
| 10.10.2024 | 14,13 | 14,16 | 13,90 | 13,96 | -1,62% | 1.545,00 |
| 09.10.2024 | 14,08 | 14,24 | 14,05 | 14,19 | 0,71% | - |
| 08.10.2024 | 14,14 | 14,38 | 14,01 | 14,09 | -0,84% | 8.500,00 |
| 07.10.2024 | 14,53 | 14,71 | 14,16 | 14,21 | -2,20% | - |
| 04.10.2024 | 14,15 | 14,58 | 14,08 | 14,53 | 2,76% | - |
| 03.10.2024 | 14,46 | 14,46 | 14,07 | 14,14 | -2,68% | 5.962,00 |
| 02.10.2024 | 14,66 | 14,70 | 14,42 | 14,53 | -0,95% | 2.688,00 |
| 01.10.2024 | 15,04 | 15,31 | 14,64 | 14,67 | -2,52% | 5.256,00 |
| 30.09.2024 | 15,23 | 15,23 | 14,76 | 15,05 | -1,18% | 6.942,00 |