15,250€
2,49%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 15,09 | 15,43 | 14,99 | 15,10 | 1,48% | 15.814,00 |
| 10.10.2025 | 14,90 | 15,40 | 14,79 | 14,88 | 0,27% | 18.600,00 |
| 09.10.2025 | 14,85 | 14,98 | 14,63 | 14,84 | -0,27% | 16.751,00 |
| 08.10.2025 | 15,01 | 15,22 | 14,77 | 14,88 | -0,27% | 8.700,00 |
| 07.10.2025 | 15,35 | 15,38 | 14,91 | 14,92 | -2,48% | 27.993,00 |
| 06.10.2025 | 15,33 | 15,47 | 15,07 | 15,30 | 0,66% | 29.572,00 |
| 03.10.2025 | 15,32 | 15,47 | 14,92 | 15,20 | 0,40% | 8.204,00 |
| 02.10.2025 | 14,73 | 15,22 | 14,72 | 15,14 | 3,27% | 35.502,00 |
| 01.10.2025 | 14,36 | 14,74 | 14,31 | 14,66 | 2,73% | 320,00 |
| 30.09.2025 | 14,30 | 14,36 | 14,03 | 14,27 | -0,07% | 6.578,00 |
| 29.09.2025 | 14,86 | 14,93 | 14,28 | 14,28 | -3,64% | 10.300,00 |
| 26.09.2025 | 14,95 | 15,35 | 14,69 | 14,82 | -0,80% | 13.962,00 |
| 25.09.2025 | 15,20 | 15,39 | 14,79 | 14,94 | -1,71% | 4.568,00 |
| 24.09.2025 | 15,80 | 15,88 | 15,04 | 15,20 | -3,55% | 10.136,00 |
| 23.09.2025 | 18,56 | 18,97 | 15,68 | 15,76 | -11,46% | 34.652,00 |
| 22.09.2025 | 18,51 | 18,51 | 17,70 | 17,80 | -3,16% | 1.196,00 |
| 19.09.2025 | 17,85 | 18,69 | 17,65 | 18,38 | 3,72% | 25.240,00 |
| 18.09.2025 | 17,05 | 18,83 | 17,04 | 17,72 | 4,24% | 9.111,00 |
| 17.09.2025 | 17,20 | 17,40 | 17,00 | 17,00 | -1,05% | 8.950,00 |
| 16.09.2025 | 16,78 | 17,38 | 16,56 | 17,18 | 2,87% | 3.600,00 |
| 15.09.2025 | 16,71 | 17,06 | 16,70 | 16,70 | 0,60% | - |
| 12.09.2025 | 16,25 | 16,78 | 16,14 | 16,60 | 2,60% | - |
| 11.09.2025 | 16,01 | 16,52 | 16,01 | 16,18 | 1,38% | - |
| 10.09.2025 | 16,09 | 16,25 | 15,90 | 15,96 | -0,13% | - |
| 09.09.2025 | 16,34 | 16,64 | 15,98 | 15,98 | -2,44% | 10.140,00 |
| 08.09.2025 | 16,31 | 16,51 | 16,21 | 16,38 | 0,99% | 6.911,00 |
| 05.09.2025 | 16,35 | 16,47 | 15,90 | 16,22 | 0,00% | 25.573,00 |
| 04.09.2025 | 15,66 | 16,36 | 15,65 | 16,22 | 4,11% | 9.000,00 |
| 03.09.2025 | 15,36 | 15,87 | 15,36 | 15,58 | 1,70% | - |
| 02.09.2025 | 16,11 | 16,19 | 15,22 | 15,32 | -5,26% | 6.300,00 |
| 01.09.2025 | 15,93 | 16,30 | 15,69 | 16,17 | 2,08% | - |
| 29.08.2025 | 16,29 | 16,49 | 15,84 | 15,84 | -2,88% | 17.600,00 |
| 28.08.2025 | 16,06 | 16,70 | 16,05 | 16,31 | 1,94% | 7.850,00 |
| 27.08.2025 | 16,41 | 16,59 | 16,00 | 16,00 | -2,32% | 8.100,00 |
| 26.08.2025 | 16,56 | 16,59 | 16,14 | 16,38 | -1,27% | - |
| 25.08.2025 | 16,95 | 17,05 | 16,57 | 16,59 | -1,89% | 29.000,00 |
| 22.08.2025 | 16,40 | 16,94 | 16,35 | 16,91 | 3,05% | - |
| 21.08.2025 | 16,69 | 16,80 | 16,35 | 16,41 | -1,50% | 4.945,00 |
| 20.08.2025 | 17,27 | 17,28 | 16,59 | 16,66 | -3,64% | 1.890,00 |
| 19.08.2025 | 16,99 | 17,58 | 16,96 | 17,29 | 1,77% | 19.425,00 |
| 18.08.2025 | 17,07 | 17,18 | 16,86 | 16,99 | -0,29% | - |
| 15.08.2025 | 17,15 | 17,51 | 17,02 | 17,04 | -0,35% | - |
| 14.08.2025 | 17,20 | 17,34 | 16,81 | 17,10 | -0,75% | 37.870,00 |
| 13.08.2025 | 18,27 | 18,36 | 17,19 | 17,23 | -5,49% | 3.800,00 |
| 12.08.2025 | 16,57 | 18,43 | 16,49 | 18,23 | 13,44% | 4.180,00 |
| 11.08.2025 | 16,82 | 16,86 | 15,83 | 16,07 | -4,23% | - |
| 08.08.2025 | 16,37 | 16,90 | 16,37 | 16,78 | 2,63% | 10.733,00 |
| 07.08.2025 | 15,96 | 16,68 | 15,89 | 16,35 | 2,57% | 14.150,00 |
| 06.08.2025 | 16,49 | 16,85 | 15,73 | 15,94 | -2,80% | 19.320,00 |
| 05.08.2025 | 15,40 | 16,42 | 15,38 | 16,40 | 6,63% | 14.880,00 |
| 04.08.2025 | 15,38 | 15,53 | 15,14 | 15,38 | 0,92% | - |
| 01.08.2025 | 15,51 | 15,53 | 15,14 | 15,24 | -2,25% | 8.400,00 |
| 31.07.2025 | 15,66 | 15,79 | 15,43 | 15,59 | -0,57% | 28.200,00 |
| 30.07.2025 | 15,60 | 15,92 | 15,53 | 15,68 | 0,58% | 9.266,00 |
| 29.07.2025 | 15,72 | 15,96 | 15,52 | 15,59 | -0,70% | 8.410,00 |
| 28.07.2025 | 15,59 | 16,09 | 15,59 | 15,70 | 1,42% | 23.420,00 |
| 25.07.2025 | 15,27 | 15,60 | 14,98 | 15,48 | 1,31% | 2.544,00 |
| 24.07.2025 | 15,75 | 15,80 | 15,21 | 15,28 | -2,61% | 19.400,00 |
| 23.07.2025 | 15,27 | 15,76 | 15,11 | 15,69 | 3,22% | 16.357,00 |
| 22.07.2025 | 15,08 | 15,40 | 14,81 | 15,20 | 0,53% | 16.200,00 |
| 21.07.2025 | 15,09 | 15,78 | 15,09 | 15,12 | 0,27% | 14.850,00 |
| 18.07.2025 | 15,73 | 15,88 | 15,08 | 15,08 | -3,89% | 3.495,00 |
| 17.07.2025 | 15,37 | 15,71 | 15,35 | 15,69 | 2,21% | 19.226,00 |
| 16.07.2025 | 15,59 | 15,64 | 15,29 | 15,35 | -1,85% | 5.002,00 |
| 15.07.2025 | 15,80 | 16,30 | 15,64 | 15,64 | -1,08% | 1.140,00 |
| 14.07.2025 | 16,19 | 16,30 | 15,32 | 15,81 | -2,83% | 10.724,00 |
| 11.07.2025 | 15,36 | 16,28 | 15,28 | 16,27 | 4,90% | 18.023,00 |
| 10.07.2025 | 15,32 | 15,57 | 14,98 | 15,51 | 1,04% | 13.740,00 |
| 09.07.2025 | 14,95 | 15,36 | 14,86 | 15,35 | 2,61% | 10.810,00 |
| 08.07.2025 | 14,32 | 15,08 | 14,24 | 14,96 | 4,62% | 7.650,00 |
| 07.07.2025 | 14,26 | 14,48 | 14,15 | 14,30 | 1,85% | 8.921,00 |
| 04.07.2025 | 14,17 | 14,33 | 13,92 | 14,04 | -1,20% | 101.695,00 |
| 03.07.2025 | 14,12 | 14,46 | 14,10 | 14,21 | 0,78% | 5.400,00 |
| 02.07.2025 | 13,57 | 14,31 | 13,37 | 14,10 | 4,06% | 8.400,00 |
| 01.07.2025 | 13,75 | 13,81 | 13,22 | 13,55 | -1,45% | - |
| 30.06.2025 | 13,74 | 13,84 | 13,62 | 13,75 | 0,00% | 15.000,00 |
| 27.06.2025 | 13,23 | 13,77 | 13,17 | 13,75 | 4,01% | 18.400,00 |
| 26.06.2025 | 13,46 | 13,54 | 13,16 | 13,22 | -1,56% | 7.500,00 |
| 25.06.2025 | 13,32 | 13,56 | 13,24 | 13,43 | 0,83% | 11.900,00 |
| 24.06.2025 | 13,17 | 13,49 | 13,02 | 13,32 | 2,15% | - |
| 23.06.2025 | 13,31 | 13,37 | 12,94 | 13,04 | -2,10% | 6.350,00 |
| 20.06.2025 | 13,14 | 13,40 | 13,04 | 13,32 | 2,70% | - |
| 19.06.2025 | 13,15 | 13,28 | 12,94 | 12,97 | -1,67% | 58.800,00 |
| 18.06.2025 | 13,21 | 13,32 | 12,96 | 13,19 | -0,30% | 17.580,00 |
| 17.06.2025 | 13,22 | 13,42 | 13,13 | 13,23 | -0,38% | 27.000,00 |
| 16.06.2025 | 13,21 | 13,53 | 13,21 | 13,28 | 0,45% | 15.300,00 |
| 13.06.2025 | 12,99 | 13,28 | 12,60 | 13,22 | -0,90% | 6.250,00 |
| 12.06.2025 | 13,59 | 13,62 | 13,08 | 13,34 | -2,13% | 12.640,00 |
| 11.06.2025 | 13,84 | 13,87 | 13,56 | 13,63 | -1,66% | 13.860,00 |
| 10.06.2025 | 13,65 | 13,92 | 13,52 | 13,86 | 1,54% | 9.245,00 |
| 09.06.2025 | 13,43 | 14,16 | 13,43 | 13,65 | 1,41% | 10.120,00 |
| 06.06.2025 | 13,09 | 13,58 | 12,89 | 13,46 | 2,67% | 21.360,00 |
| 05.06.2025 | 12,59 | 13,42 | 12,52 | 13,11 | 4,05% | 6.000,00 |
| 04.06.2025 | 12,33 | 12,76 | 12,32 | 12,60 | 2,52% | 8.400,00 |
| 03.06.2025 | 12,41 | 12,43 | 11,85 | 12,29 | -1,13% | 29.130,00 |
| 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 |