17,030€
-0,76%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,26 | 18,13 | 16,89 | 16,93 | -1,97% | 9.128,00 |
| 30.09.2026 | 17,38 | 17,48 | 17,02 | 17,27 | -0,46% | 11.000,00 |
| 29.09.2026 | 17,39 | 17,73 | 16,98 | 17,35 | -0,23% | - |
| 28.09.2026 | 17,13 | 17,50 | 17,03 | 17,39 | 1,16% | - |
| 25.09.2026 | 16,66 | 17,46 | 15,99 | 17,19 | 5,07% | 2.284,00 |
| 24.09.2026 | 16,48 | 16,88 | 16,23 | 16,36 | -0,91% | 13.945,00 |
| 23.09.2026 | 16,51 | 16,67 | 15,95 | 16,51 | -0,42% | 12.698,00 |
| 22.09.2026 | 17,62 | 17,92 | 16,40 | 16,58 | -5,96% | 4.200,00 |
| 21.09.2026 | 17,34 | 17,85 | 17,15 | 17,63 | 2,08% | 18.450,00 |
| 18.09.2026 | 17,00 | 17,78 | 16,92 | 17,27 | 1,47% | 5.288,00 |
| 17.09.2026 | 18,39 | 18,43 | 16,95 | 17,02 | -6,89% | 17.600,00 |
| 16.09.2026 | 18,47 | 18,74 | 18,03 | 18,28 | 0,38% | 572,00 |
| 15.09.2026 | 18,76 | 19,12 | 18,17 | 18,21 | -2,98% | 6.650,00 |
| 14.09.2026 | 19,64 | 19,65 | 18,75 | 18,77 | -5,06% | - |
| 11.09.2026 | 19,98 | 20,05 | 19,66 | 19,77 | -1,35% | - |
| 10.09.2026 | 19,96 | 20,85 | 19,89 | 20,04 | 0,28% | 6.290,00 |
| 09.09.2026 | 19,58 | 20,00 | 19,58 | 19,99 | 2,17% | 23.145,00 |
| 08.09.2026 | 19,66 | 19,84 | 19,56 | 19,56 | -0,96% | - |
| 07.09.2026 | 19,81 | 19,87 | 19,69 | 19,75 | -0,15% | 21.800,00 |
| 04.09.2026 | 19,90 | 19,94 | 19,73 | 19,78 | -0,50% | - |
| 03.09.2026 | 19,89 | 19,98 | 19,79 | 19,88 | -0,10% | 13.800,00 |
| 02.09.2026 | 19,76 | 20,01 | 19,76 | 19,90 | 0,51% | 8.400,00 |
| 01.09.2026 | 19,99 | 20,05 | 19,80 | 19,80 | -0,90% | 6.190,00 |
| 31.08.2026 | 19,96 | 20,10 | 19,92 | 19,98 | 0,00% | 4.600,00 |
| 28.08.2026 | 19,94 | 20,05 | 19,85 | 19,98 | 0,50% | 470,00 |
| 27.08.2026 | 19,91 | 20,05 | 19,81 | 19,88 | -0,10% | - |
| 26.08.2026 | 19,89 | 20,15 | 19,76 | 19,90 | -0,05% | 81.400,00 |
| 25.08.2026 | 19,70 | 20,03 | 19,70 | 19,91 | 0,56% | 465,00 |
| 24.08.2026 | 20,01 | 20,06 | 19,60 | 19,80 | -1,39% | 29.695,00 |
| 21.08.2026 | 20,03 | 20,13 | 19,74 | 20,08 | 0,27% | 2.600,00 |
| 20.08.2026 | 20,35 | 20,48 | 19,81 | 20,03 | -1,84% | 19.911,00 |
| 19.08.2026 | 20,35 | 20,58 | 20,23 | 20,40 | 0,12% | 36.850,00 |
| 18.08.2026 | 20,58 | 20,83 | 20,25 | 20,38 | -1,21% | 9.360,00 |
| 17.08.2026 | 20,78 | 21,18 | 20,50 | 20,63 | -0,48% | - |
| 14.08.2026 | 20,68 | 21,10 | 20,08 | 20,73 | 7,94% | 13.732,00 |
| 13.08.2026 | 19,24 | 19,55 | 19,16 | 19,20 | 0,37% | - |
| 12.08.2026 | 18,99 | 19,32 | 18,85 | 19,13 | 0,84% | 1.840,00 |
| 11.08.2026 | 19,22 | 19,43 | 18,47 | 18,97 | 0,48% | - |
| 10.08.2026 | 18,84 | 19,16 | 18,72 | 18,88 | 0,48% | 7.740,00 |
| 07.08.2026 | 18,76 | 19,35 | 18,74 | 18,79 | 0,27% | - |
| 06.08.2026 | 18,68 | 18,98 | 18,60 | 18,74 | 0,37% | - |
| 05.08.2026 | 18,58 | 18,70 | 18,45 | 18,67 | 0,65% | 2.200,00 |
| 04.08.2026 | 18,68 | 18,89 | 18,26 | 18,55 | -0,43% | 11.500,00 |
| 03.08.2026 | 18,31 | 18,76 | 18,30 | 18,63 | 2,03% | 12.501,00 |
| 31.07.2026 | 18,34 | 18,55 | 18,14 | 18,26 | -0,27% | - |
| 30.07.2026 | 18,21 | 18,63 | 18,17 | 18,31 | 0,66% | 11.876,00 |
| 29.07.2026 | 18,17 | 18,49 | 18,17 | 18,19 | -0,16% | - |
| 28.07.2026 | 17,97 | 18,38 | 17,95 | 18,22 | 1,90% | 6.132,00 |
| 27.07.2026 | 18,32 | 18,61 | 17,88 | 17,88 | -1,87% | - |
| 24.07.2026 | 18,17 | 18,49 | 18,16 | 18,22 | -0,55% | - |
| 23.07.2026 | 18,30 | 18,55 | 18,01 | 18,32 | -0,11% | 8.280,00 |
| 22.07.2026 | 18,36 | 18,50 | 18,30 | 18,34 | -0,16% | - |
| 21.07.2026 | 18,48 | 18,62 | 18,20 | 18,37 | -0,49% | - |
| 20.07.2026 | 18,66 | 19,08 | 18,39 | 18,46 | -1,81% | - |
| 17.07.2026 | 18,67 | 18,81 | 18,47 | 18,80 | 0,11% | - |
| 16.07.2026 | 18,54 | 18,80 | 18,02 | 18,78 | 1,29% | 6.600,00 |
| 15.07.2026 | 18,22 | 18,60 | 18,12 | 18,54 | 1,70% | 6.864,00 |
| 14.07.2026 | 18,42 | 18,71 | 18,10 | 18,23 | -1,46% | 22.900,00 |
| 13.07.2026 | 17,57 | 18,74 | 17,56 | 18,50 | 4,52% | 7.897,00 |
| 10.07.2026 | 17,76 | 18,32 | 17,64 | 17,70 | -0,34% | 16.630,00 |
| 09.07.2026 | 17,71 | 18,13 | 17,54 | 17,76 | 0,45% | - |
| 08.07.2026 | 17,38 | 17,80 | 17,34 | 17,68 | 1,61% | 32.422,00 |
| 07.07.2026 | 17,58 | 17,92 | 17,36 | 17,40 | -1,30% | - |
| 06.07.2026 | 17,54 | 17,79 | 17,32 | 17,63 | 0,40% | 3.604,00 |
| 03.07.2026 | 17,35 | 17,62 | 17,35 | 17,56 | 1,27% | - |
| 02.07.2026 | 17,25 | 17,55 | 17,11 | 17,34 | -0,63% | 16.500,00 |
| 01.07.2026 | 17,62 | 17,94 | 17,05 | 17,45 | -1,36% | 34.600,00 |
| 30.06.2026 | 17,26 | 17,86 | 17,24 | 17,69 | 2,55% | - |
| 29.06.2026 | 17,06 | 17,49 | 16,98 | 17,25 | 1,17% | 3.110,00 |
| 26.06.2026 | 17,25 | 17,27 | 16,98 | 17,05 | -1,33% | - |
| 25.06.2026 | 17,39 | 17,53 | 16,86 | 17,28 | -0,86% | 136,00 |
| 24.06.2026 | 17,43 | 17,64 | 17,29 | 17,43 | 0,40% | - |
| 23.06.2026 | 17,55 | 17,73 | 17,25 | 17,36 | -1,64% | 11.414,00 |
| 22.06.2026 | 17,78 | 17,88 | 17,39 | 17,65 | -0,51% | 12.300,00 |
| 19.06.2026 | 17,69 | 17,94 | 17,60 | 17,74 | -0,95% | 1.816,00 |
| 18.06.2026 | 17,08 | 17,91 | 16,98 | 17,91 | 5,23% | 2.408,00 |
| 17.06.2026 | 17,11 | 17,23 | 16,95 | 17,02 | -0,35% | - |
| 16.06.2026 | 17,08 | 17,25 | 16,88 | 17,08 | 0,00% | 8.600,00 |
| 15.06.2026 | 17,19 | 17,38 | 17,00 | 17,08 | 0,41% | 28.908,00 |
| 12.06.2026 | 17,01 | 17,41 | 16,79 | 17,01 | -0,06% | 10.320,00 |
| 11.06.2026 | 16,64 | 17,08 | 16,62 | 17,02 | 2,53% | 8.267,00 |
| 10.06.2026 | 16,88 | 16,98 | 16,57 | 16,60 | -2,06% | - |
| 09.06.2026 | 17,15 | 17,27 | 16,79 | 16,95 | -1,05% | 800,00 |
| 08.06.2026 | 16,98 | 17,35 | 16,88 | 17,13 | 0,35% | 14.560,00 |
| 05.06.2026 | 17,38 | 17,48 | 16,98 | 17,07 | -2,01% | 9.357,00 |
| 04.06.2026 | 17,41 | 17,71 | 17,24 | 17,42 | 0,06% | 1.514,00 |
| 03.06.2026 | 17,56 | 17,63 | 17,25 | 17,41 | -0,85% | 5.350,00 |
| 02.06.2026 | 17,24 | 17,74 | 17,17 | 17,56 | 1,92% | - |
| 01.06.2026 | 17,45 | 17,85 | 17,18 | 17,23 | -1,71% | 11.045,00 |
| 29.05.2026 | 17,90 | 18,11 | 17,52 | 17,53 | -1,90% | 13.200,00 |
| 28.05.2026 | 18,01 | 18,20 | 17,76 | 17,87 | -1,49% | - |
| 27.05.2026 | 17,86 | 18,26 | 17,83 | 18,14 | 1,62% | 12.320,00 |
| 26.05.2026 | 17,32 | 18,15 | 17,29 | 17,85 | 2,94% | 30.983,00 |
| 25.05.2026 | 17,89 | 17,99 | 17,25 | 17,34 | -2,69% | - |
| 22.05.2026 | 16,71 | 17,91 | 16,54 | 17,82 | 6,52% | 21.301,00 |
| 21.05.2026 | 16,66 | 16,79 | 16,45 | 16,73 | -0,06% | - |
| 20.05.2026 | 16,50 | 16,80 | 16,29 | 16,74 | 1,21% | 9.030,00 |
| 19.05.2026 | 17,58 | 17,66 | 16,26 | 16,54 | -5,92% | 10.356,00 |
| 18.05.2026 | 17,58 | 17,90 | 17,46 | 17,58 | -0,57% | 5.695,00 |
| 15.05.2026 | 17,91 | 18,12 | 17,63 | 17,68 | -1,61% | 28.252,00 |