12,180€
4,64%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,71 | 12,18 | 11,61 | 12,17 | 3,84% | 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 |
| 27.09.2024 | 15,12 | 15,30 | 15,02 | 15,23 | 0,73% | - |
| 26.09.2024 | 14,64 | 15,32 | 14,64 | 15,12 | 3,70% | 22.800,00 |
| 25.09.2024 | 14,93 | 15,16 | 14,58 | 14,58 | -2,67% | 2.600,00 |
| 24.09.2024 | 14,97 | 15,20 | 14,89 | 14,98 | 0,20% | 18.063,00 |
| 23.09.2024 | 15,10 | 15,12 | 14,81 | 14,95 | -0,86% | - |
| 20.09.2024 | 15,47 | 15,73 | 14,85 | 15,08 | -2,33% | - |
| 19.09.2024 | 15,05 | 15,61 | 15,04 | 15,44 | 2,80% | 5.400,00 |
| 18.09.2024 | 14,87 | 15,22 | 14,81 | 15,02 | 1,01% | 5.000,00 |
| 17.09.2024 | 14,79 | 15,02 | 14,75 | 14,87 | 0,47% | - |
| 16.09.2024 | 14,60 | 14,99 | 14,57 | 14,80 | 1,72% | - |
| 13.09.2024 | 14,53 | 14,68 | 14,48 | 14,55 | -0,27% | 4.760,00 |
| 12.09.2024 | 14,30 | 14,90 | 14,28 | 14,59 | 2,82% | 3.700,00 |
| 11.09.2024 | 14,37 | 14,44 | 14,08 | 14,19 | -1,39% | 7.200,00 |
| 10.09.2024 | 14,36 | 14,59 | 14,22 | 14,39 | 0,14% | 442,00 |
| 09.09.2024 | 14,58 | 14,99 | 14,30 | 14,37 | -1,17% | 364,00 |
| 06.09.2024 | 15,06 | 15,06 | 14,54 | 14,54 | -3,58% | - |
| 05.09.2024 | 15,00 | 15,10 | 14,78 | 15,08 | 0,47% | - |
| 04.09.2024 | 14,74 | 15,16 | 14,57 | 15,01 | 1,69% | 5.141,00 |
| 03.09.2024 | 15,00 | 15,15 | 14,68 | 14,76 | -1,86% | 13.440,00 |
| 02.09.2024 | 14,84 | 15,08 | 14,70 | 15,04 | 1,55% | 6.745,00 |
| 30.08.2024 | 14,67 | 14,81 | 14,63 | 14,81 | 1,16% | 7.173,00 |
| 29.08.2024 | 14,25 | 14,78 | 14,23 | 14,64 | 2,74% | 5.616,00 |
| 28.08.2024 | 14,33 | 14,46 | 14,11 | 14,25 | -0,77% | 1.900,00 |
| 27.08.2024 | 14,38 | 14,45 | 14,15 | 14,36 | -0,07% | 14.900,00 |
| 26.08.2024 | 14,39 | 14,54 | 14,28 | 14,37 | -0,14% | - |
| 23.08.2024 | 14,42 | 14,47 | 14,27 | 14,39 | -0,07% | 18.440,00 |
| 22.08.2024 | 14,50 | 14,78 | 14,33 | 14,40 | -0,35% | - |
| 21.08.2024 | 14,46 | 14,74 | 14,38 | 14,45 | -0,07% | 8.250,00 |
| 20.08.2024 | 14,58 | 14,68 | 14,25 | 14,46 | -0,89% | 1.700,00 |
| 19.08.2024 | 14,93 | 14,93 | 14,46 | 14,59 | -0,41% | 21.450,00 |
| 16.08.2024 | 14,91 | 14,99 | 14,63 | 14,65 | -1,61% | 19.150,00 |
| 15.08.2024 | 14,86 | 14,90 | 14,56 | 14,89 | -0,20% | 7.550,00 |
| 14.08.2024 | 15,06 | 15,17 | 14,75 | 14,92 | -0,67% | 17.544,00 |
| 13.08.2024 | 15,72 | 16,21 | 14,69 | 15,02 | -4,39% | 13.774,00 |
| 12.08.2024 | 15,80 | 15,82 | 15,50 | 15,71 | 0,00% | 4.600,00 |
| 09.08.2024 | 15,54 | 16,05 | 15,43 | 15,71 | 0,90% | 10.400,00 |
| 08.08.2024 | 15,99 | 16,75 | 15,53 | 15,57 | -2,38% | 2.756,00 |
| 07.08.2024 | 15,70 | 16,95 | 15,62 | 15,95 | 2,05% | - |
| 06.08.2024 | 16,00 | 16,04 | 15,36 | 15,63 | -2,01% | 4.626,00 |
| 05.08.2024 | 16,18 | 16,24 | 15,43 | 15,95 | -3,45% | 8.350,00 |
| 02.08.2024 | 16,69 | 16,69 | 16,25 | 16,52 | -1,26% | 2.700,00 |
| 01.08.2024 | 17,16 | 17,33 | 16,66 | 16,73 | -2,45% | 10.800,00 |
| 31.07.2024 | 17,38 | 17,60 | 17,13 | 17,15 | -1,04% | 10.425,00 |
| 30.07.2024 | 17,14 | 17,59 | 17,06 | 17,33 | 0,76% | 7.500,00 |
| 29.07.2024 | 17,48 | 17,50 | 17,07 | 17,20 | -1,55% | 2.300,00 |
| 26.07.2024 | 17,06 | 17,62 | 16,88 | 17,47 | 2,40% | 2.500,00 |
| 25.07.2024 | 17,55 | 17,78 | 17,00 | 17,06 | -2,96% | - |
| 24.07.2024 | 17,83 | 18,06 | 17,53 | 17,58 | -1,51% | - |
| 23.07.2024 | 18,11 | 18,11 | 17,82 | 17,85 | -1,44% | 12.068,00 |
| 22.07.2024 | 17,92 | 18,11 | 17,76 | 18,11 | 1,23% | - |
| 19.07.2024 | 17,96 | 17,96 | 17,74 | 17,89 | -0,22% | 9.050,00 |
| 18.07.2024 | 17,99 | 18,10 | 17,82 | 17,93 | -0,28% | - |
| 17.07.2024 | 17,92 | 18,02 | 17,88 | 17,98 | 0,17% | - |
| 16.07.2024 | 17,98 | 18,09 | 17,88 | 17,95 | -0,11% | 5.560,00 |
| 15.07.2024 | 18,26 | 18,32 | 17,96 | 17,97 | -1,37% | 10.230,00 |
| 12.07.2024 | 17,94 | 18,35 | 17,85 | 18,22 | 1,79% | 4.800,00 |
| 11.07.2024 | 18,24 | 18,33 | 17,83 | 17,90 | -1,65% | 7.200,00 |
| 10.07.2024 | 17,59 | 18,20 | 17,58 | 18,20 | 3,35% | 12.470,00 |
| 09.07.2024 | 17,84 | 17,84 | 17,58 | 17,61 | -1,34% | - |
| 08.07.2024 | 17,82 | 17,88 | 17,61 | 17,85 | 0,00% | - |