15,360€
3,92%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 14,83 | 15,82 | 14,71 | 15,52 | 5,01% | 16.766,00 |
| 09.04.2026 | 14,67 | 14,92 | 14,40 | 14,78 | 0,41% | 17.838,00 |
| 08.04.2026 | 14,50 | 14,90 | 14,20 | 14,72 | 4,84% | 20.300,00 |
| 07.04.2026 | 14,82 | 14,92 | 13,78 | 14,04 | -4,75% | - |
| 02.04.2026 | 15,18 | 15,41 | 14,68 | 14,74 | -4,53% | 7.500,00 |
| 01.04.2026 | 16,77 | 17,10 | 15,37 | 15,44 | -6,99% | 16.100,00 |
| 31.03.2026 | 16,32 | 17,20 | 15,32 | 16,60 | -1,72% | 18.285,00 |
| 30.03.2026 | 16,59 | 17,08 | 16,39 | 16,89 | 1,87% | 13.705,00 |
| 27.03.2026 | 16,12 | 16,78 | 15,82 | 16,58 | 3,05% | 24.640,00 |
| 26.03.2026 | 15,83 | 16,18 | 15,73 | 16,09 | 1,13% | 9.600,00 |
| 25.03.2026 | 15,79 | 16,14 | 15,77 | 15,91 | 1,02% | 3.800,00 |
| 24.03.2026 | 15,10 | 15,84 | 15,10 | 15,75 | 3,69% | 8.400,00 |
| 23.03.2026 | 14,93 | 15,92 | 14,56 | 15,19 | 1,81% | 47.000,00 |
| 20.03.2026 | 14,95 | 15,32 | 14,82 | 14,92 | -0,27% | 30.500,00 |
| 19.03.2026 | 15,00 | 15,11 | 14,75 | 14,96 | -0,60% | 15.400,00 |
| 18.03.2026 | 15,13 | 15,57 | 15,01 | 15,05 | 0,07% | 30.300,00 |
| 17.03.2026 | 14,74 | 15,26 | 14,64 | 15,04 | 1,62% | - |
| 16.03.2026 | 14,76 | 14,88 | 14,59 | 14,80 | 0,89% | 14.600,00 |
| 13.03.2026 | 14,90 | 15,03 | 14,59 | 14,67 | -1,68% | - |
| 12.03.2026 | 14,82 | 15,11 | 14,66 | 14,92 | -0,20% | 17.850,00 |
| 11.03.2026 | 14,99 | 15,12 | 14,82 | 14,95 | -0,20% | 17.000,00 |
| 10.03.2026 | 14,76 | 15,27 | 14,76 | 14,98 | 0,74% | 13.500,00 |
| 09.03.2026 | 14,58 | 14,87 | 14,28 | 14,87 | -0,40% | 21.990,00 |
| 06.03.2026 | 14,99 | 15,06 | 14,60 | 14,93 | -0,07% | 44.100,00 |
| 05.03.2026 | 15,10 | 15,27 | 14,77 | 14,94 | -1,52% | 27.732,00 |
| 04.03.2026 | 14,93 | 15,26 | 14,65 | 15,17 | 1,54% | 9.500,00 |
| 03.03.2026 | 15,60 | 15,62 | 14,74 | 14,94 | -4,72% | 13.690,00 |
| 02.03.2026 | 15,60 | 15,91 | 15,54 | 15,68 | -0,57% | 41.950,00 |
| 27.02.2026 | 15,94 | 15,96 | 15,55 | 15,77 | -0,94% | 23.260,00 |
| 26.02.2026 | 15,97 | 16,10 | 15,64 | 15,92 | 6,28% | 6.100,00 |
| 25.02.2026 | 15,01 | 15,05 | 14,85 | 14,98 | -0,27% | 2.400,00 |
| 24.02.2026 | 15,12 | 15,18 | 14,95 | 15,02 | -0,60% | 16.048,00 |
| 23.02.2026 | 15,13 | 15,25 | 14,96 | 15,11 | 0,20% | 8.400,00 |
| 20.02.2026 | 15,04 | 15,32 | 15,02 | 15,08 | 0,40% | 8.400,00 |
| 19.02.2026 | 15,32 | 15,50 | 15,01 | 15,02 | -2,21% | 14.960,00 |
| 18.02.2026 | 15,61 | 15,85 | 14,93 | 15,36 | -1,48% | 6.025,00 |
| 17.02.2026 | 15,55 | 15,81 | 15,26 | 15,59 | -2,07% | 2.205,00 |
| 16.02.2026 | 16,05 | 16,40 | 15,80 | 15,92 | -0,44% | 4.040,00 |
| 13.02.2026 | 16,14 | 16,25 | 15,81 | 15,99 | -0,81% | 11.000,00 |
| 12.02.2026 | 16,57 | 16,66 | 16,12 | 16,12 | -2,60% | 7.500,00 |
| 11.02.2026 | 16,27 | 16,62 | 16,15 | 16,55 | 1,41% | 13.924,00 |
| 10.02.2026 | 16,20 | 16,44 | 16,16 | 16,32 | 0,68% | 742,00 |
| 09.02.2026 | 15,88 | 16,56 | 15,86 | 16,21 | 2,21% | 6.360,00 |
| 06.02.2026 | 16,01 | 16,10 | 15,78 | 15,86 | -0,50% | 5.400,00 |
| 05.02.2026 | 15,81 | 16,04 | 15,65 | 15,94 | 0,95% | 5.496,00 |
| 04.02.2026 | 15,82 | 16,07 | 15,76 | 15,79 | 0,06% | - |
| 03.02.2026 | 15,56 | 16,06 | 15,26 | 15,78 | 1,22% | 15.850,00 |
| 02.02.2026 | 14,56 | 15,97 | 14,40 | 15,59 | 6,56% | 20.036,00 |
| 30.01.2026 | 14,91 | 14,97 | 14,62 | 14,63 | -2,14% | 14.100,00 |
| 29.01.2026 | 15,27 | 15,46 | 14,66 | 14,95 | -2,67% | 4.700,00 |
| 28.01.2026 | 15,34 | 15,46 | 15,12 | 15,36 | 0,33% | 1.400,00 |
| 27.01.2026 | 15,21 | 15,42 | 14,98 | 15,31 | 0,99% | 19.200,00 |
| 26.01.2026 | 15,20 | 15,21 | 14,91 | 15,16 | 0,13% | 18.540,00 |
| 23.01.2026 | 15,57 | 15,57 | 15,14 | 15,14 | -2,70% | 19.640,00 |
| 22.01.2026 | 14,94 | 15,74 | 14,86 | 15,56 | 5,21% | 8.752,00 |
| 21.01.2026 | 13,92 | 14,97 | 13,91 | 14,79 | 6,17% | 11.500,00 |
| 20.01.2026 | 14,36 | 14,44 | 13,91 | 13,93 | -3,26% | 4.550,00 |
| 19.01.2026 | 14,39 | 14,57 | 14,01 | 14,40 | -2,90% | 14.510,00 |
| 16.01.2026 | 15,68 | 15,68 | 14,63 | 14,83 | -5,30% | 6.400,00 |
| 15.01.2026 | 15,34 | 15,82 | 15,26 | 15,66 | 2,22% | 13.800,00 |
| 14.01.2026 | 15,25 | 15,45 | 15,10 | 15,32 | 0,46% | 6.830,00 |
| 13.01.2026 | 15,19 | 15,42 | 15,03 | 15,25 | 0,73% | 8.250,00 |
| 12.01.2026 | 15,09 | 15,39 | 15,03 | 15,14 | 0,66% | - |
| 09.01.2026 | 14,99 | 15,27 | 14,87 | 15,04 | 0,53% | 14.660,00 |
| 08.01.2026 | 14,73 | 15,05 | 14,71 | 14,96 | 1,91% | 12.160,00 |
| 07.01.2026 | 14,68 | 14,93 | 14,62 | 14,68 | 0,41% | 19.100,00 |
| 06.01.2026 | 14,68 | 14,74 | 14,48 | 14,62 | 0,14% | 17.365,00 |
| 05.01.2026 | 14,67 | 14,86 | 14,48 | 14,60 | 0,27% | 12.400,00 |
| 02.01.2026 | 14,61 | 14,70 | 14,34 | 14,56 | -0,55% | 6.000,00 |
| 30.12.2025 | 14,43 | 14,66 | 14,22 | 14,64 | 1,53% | 4.250,00 |
| 29.12.2025 | 14,56 | 14,58 | 14,26 | 14,42 | -0,28% | 11.955,00 |
| 23.12.2025 | 14,40 | 14,56 | 14,27 | 14,46 | 0,84% | 21.950,00 |
| 22.12.2025 | 14,43 | 14,48 | 14,12 | 14,34 | 0,00% | 3.010,00 |
| 19.12.2025 | 14,21 | 14,53 | 14,08 | 14,34 | 1,13% | 8.200,00 |
| 18.12.2025 | 14,05 | 14,34 | 13,90 | 14,18 | 1,14% | 16.400,00 |
| 17.12.2025 | 14,15 | 14,19 | 13,96 | 14,02 | -0,57% | 12.800,00 |
| 16.12.2025 | 14,54 | 15,01 | 14,05 | 14,10 | -3,16% | 1.311,00 |
| 15.12.2025 | 14,31 | 14,77 | 14,30 | 14,56 | 2,10% | 4.000,00 |
| 12.12.2025 | 14,27 | 14,75 | 14,23 | 14,26 | 0,14% | 21.750,00 |
| 11.12.2025 | 13,77 | 14,28 | 13,76 | 14,24 | 2,45% | 24.130,00 |
| 10.12.2025 | 13,94 | 14,06 | 13,81 | 13,90 | -0,14% | 1.000,00 |
| 09.12.2025 | 13,91 | 14,00 | 13,72 | 13,92 | 0,43% | 4.725,00 |
| 08.12.2025 | 14,05 | 14,07 | 13,84 | 13,86 | -1,56% | 9.240,00 |
| 05.12.2025 | 13,59 | 14,18 | 13,57 | 14,08 | 4,14% | 44.340,00 |
| 04.12.2025 | 13,33 | 13,78 | 13,33 | 13,52 | 2,27% | 20.030,00 |
| 03.12.2025 | 13,09 | 13,33 | 13,06 | 13,22 | 1,54% | 7.130,00 |
| 02.12.2025 | 13,29 | 13,32 | 13,02 | 13,02 | -1,36% | - |
| 01.12.2025 | 13,32 | 13,34 | 13,03 | 13,20 | -0,15% | 19.000,00 |
| 28.11.2025 | 13,25 | 13,41 | 13,13 | 13,22 | 0,30% | - |
| 27.11.2025 | 13,11 | 13,32 | 13,09 | 13,18 | 1,07% | 4.542,00 |
| 26.11.2025 | 13,16 | 13,19 | 12,68 | 13,04 | -0,69% | - |
| 25.11.2025 | 13,02 | 13,16 | 12,84 | 13,13 | 1,16% | - |
| 24.11.2025 | 12,83 | 13,16 | 12,81 | 12,98 | 2,04% | 546,00 |
| 21.11.2025 | 12,62 | 12,84 | 12,47 | 12,72 | 0,63% | 1.680,00 |
| 20.11.2025 | 12,87 | 12,96 | 12,64 | 12,64 | -0,78% | 450,00 |
| 19.11.2025 | 12,96 | 13,00 | 12,46 | 12,74 | -1,39% | 10.760,00 |
| 18.11.2025 | 13,15 | 13,24 | 12,76 | 12,92 | -1,52% | 246,00 |
| 17.11.2025 | 13,30 | 13,33 | 12,91 | 13,12 | -0,30% | 5.280,00 |
| 14.11.2025 | 13,10 | 13,31 | 12,98 | 13,16 | 1,23% | - |
| 13.11.2025 | 13,13 | 13,25 | 13,00 | 13,00 | -0,31% | 31.684,00 |