15,990€
-0,81%
Echtzeit-Aktienkurs NORMA GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur NORMA GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2025 | 12,78 | 13,22 | 12,61 | 13,04 | 2,68% | 21.900,00 |
| 11.11.2025 | 12,89 | 12,97 | 12,65 | 12,70 | -1,09% | - |
| 10.11.2025 | 12,94 | 13,25 | 12,84 | 12,84 | -0,47% | 31.400,00 |
| 07.11.2025 | 12,98 | 13,02 | 12,70 | 12,90 | -0,15% | 3.220,00 |
| 06.11.2025 | 13,37 | 13,54 | 12,92 | 12,92 | -3,87% | - |
| 05.11.2025 | 13,44 | 13,93 | 13,37 | 13,44 | -0,59% | 1.200,00 |
| 04.11.2025 | 13,76 | 13,76 | 12,73 | 13,52 | -3,01% | 12.000,00 |
| 03.11.2025 | 14,10 | 14,24 | 13,94 | 13,94 | -0,71% | 11.755,00 |
| 31.10.2025 | 14,08 | 14,39 | 14,04 | 14,04 | -0,28% | 12.100,00 |
| 30.10.2025 | 14,35 | 14,40 | 14,08 | 14,08 | -1,95% | 4.610,00 |
| 29.10.2025 | 14,54 | 14,57 | 14,02 | 14,36 | -1,10% | 30.402,00 |
| 28.10.2025 | 14,58 | 14,96 | 14,52 | 14,52 | 0,14% | 11.826,00 |
| 27.10.2025 | 15,08 | 15,14 | 14,50 | 14,50 | -2,82% | 11.270,00 |
| 24.10.2025 | 14,91 | 15,14 | 14,83 | 14,92 | 0,81% | 5.070,00 |
| 23.10.2025 | 14,52 | 14,98 | 14,49 | 14,80 | 1,93% | 14.000,00 |
| 22.10.2025 | 14,58 | 14,70 | 14,38 | 14,52 | -0,27% | 288,00 |
| 21.10.2025 | 14,50 | 14,76 | 14,35 | 14,56 | 0,69% | 8.223,00 |
| 20.10.2025 | 15,15 | 15,16 | 14,38 | 14,46 | -3,98% | 34.889,00 |
| 17.10.2025 | 14,60 | 15,12 | 14,40 | 15,06 | 3,29% | 7.800,00 |
| 16.10.2025 | 14,79 | 15,16 | 14,54 | 14,58 | -1,09% | 16.400,00 |
| 15.10.2025 | 14,91 | 15,18 | 14,74 | 14,74 | -0,41% | 28.050,00 |
| 14.10.2025 | 15,04 | 15,12 | 14,65 | 14,80 | -1,86% | 7.495,00 |
| 13.10.2025 | 15,09 | 15,43 | 14,99 | 15,08 | 1,34% | 21.294,00 |
| 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 |