15,140€
-2,45%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |