21,780€
-1,00%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 22,03 | 22,24 | 21,59 | 21,78 | -1,00% | - |
| 30.03.2023 | 21,62 | 22,17 | 21,60 | 22,00 | 1,90% | 11.697,00 |
| 29.03.2023 | 22,19 | 22,29 | 21,42 | 21,59 | -2,35% | 7.250,00 |
| 28.03.2023 | 23,55 | 23,59 | 20,32 | 22,11 | -8,30% | 8.428,00 |
| 27.03.2023 | 24,72 | 25,01 | 23,98 | 24,11 | -2,31% | - |
| 24.03.2023 | 24,97 | 25,01 | 24,55 | 24,68 | -1,16% | 1.122,00 |
| 23.03.2023 | 24,89 | 25,19 | 24,59 | 24,97 | 0,85% | - |
| 22.03.2023 | 25,09 | 25,16 | 24,76 | 24,76 | -1,20% | 9.586,00 |
| 21.03.2023 | 24,59 | 25,41 | 24,51 | 25,06 | 2,08% | 701,00 |
| 20.03.2023 | 24,32 | 24,82 | 24,04 | 24,55 | -0,37% | 5.100,00 |
| 17.03.2023 | 25,40 | 25,81 | 24,49 | 24,64 | -2,95% | 4.800,00 |
| 16.03.2023 | 25,39 | 25,66 | 24,74 | 25,39 | 0,24% | 3.743,00 |
| 15.03.2023 | 25,86 | 25,95 | 25,14 | 25,33 | -1,97% | 8.370,00 |
| 14.03.2023 | 25,24 | 26,01 | 25,11 | 25,84 | 2,42% | - |
| 13.03.2023 | 26,16 | 26,17 | 24,83 | 25,23 | -2,44% | 4.057,00 |
| 10.03.2023 | 25,90 | 26,31 | 25,41 | 25,86 | -0,54% | 9.540,00 |
| 09.03.2023 | 26,23 | 26,28 | 25,98 | 26,00 | -0,95% | 4.676,00 |
| 08.03.2023 | 26,27 | 26,42 | 25,96 | 26,25 | -0,15% | 27.080,00 |
| 07.03.2023 | 26,03 | 26,66 | 25,64 | 26,29 | 0,38% | 5.466,00 |
| 06.03.2023 | 25,77 | 26,32 | 25,74 | 26,19 | 1,55% | 12.232,00 |
| 03.03.2023 | 25,43 | 25,90 | 25,09 | 25,79 | 1,42% | 5.992,00 |
| 02.03.2023 | 25,39 | 25,52 | 25,05 | 25,43 | -0,24% | 4.086,00 |
| 01.03.2023 | 25,52 | 25,74 | 25,30 | 25,49 | 0,12% | 5.600,00 |
| 28.02.2023 | 25,48 | 25,68 | 24,86 | 25,46 | -0,27% | - |
| 27.02.2023 | 25,24 | 25,53 | 24,94 | 25,53 | 1,19% | 7.439,00 |
| 24.02.2023 | 25,50 | 25,77 | 24,87 | 25,23 | -1,10% | - |
| 23.02.2023 | 25,06 | 25,70 | 24,96 | 25,51 | 2,00% | 5.920,00 |
| 22.02.2023 | 25,18 | 25,19 | 24,51 | 25,01 | -0,75% | 9.250,00 |
| 21.02.2023 | 25,77 | 25,88 | 25,18 | 25,20 | -2,25% | 7.955,00 |
| 20.02.2023 | 25,37 | 25,98 | 25,34 | 25,78 | 1,54% | 51,00 |
| 17.02.2023 | 25,41 | 25,51 | 24,77 | 25,39 | -0,39% | 406,00 |
| 16.02.2023 | 25,16 | 25,91 | 25,01 | 25,49 | 1,43% | 572,00 |
| 15.02.2023 | 22,85 | 25,21 | 22,73 | 25,13 | 10,12% | 19.668,00 |
| 14.02.2023 | 21,32 | 24,18 | 21,28 | 22,82 | 9,19% | 5.950,00 |
| 13.02.2023 | 20,61 | 21,77 | 19,94 | 20,90 | 1,31% | 6.312,00 |
| 10.02.2023 | 20,69 | 20,94 | 20,50 | 20,63 | -0,48% | 100,00 |
| 09.02.2023 | 20,56 | 20,90 | 20,40 | 20,73 | 1,02% | - |
| 08.02.2023 | 20,50 | 20,72 | 20,37 | 20,52 | 0,15% | 8.804,00 |
| 07.02.2023 | 20,50 | 20,59 | 20,38 | 20,49 | -0,05% | 2.261,00 |
| 06.02.2023 | 20,55 | 20,64 | 20,37 | 20,50 | -0,19% | 1.820,00 |
| 03.02.2023 | 20,28 | 20,64 | 20,14 | 20,54 | 1,03% | 6.320,00 |
| 02.02.2023 | 20,03 | 20,42 | 19,94 | 20,33 | 1,52% | 3.588,00 |
| 01.02.2023 | 19,75 | 20,07 | 19,60 | 20,03 | 1,24% | 1.440,00 |
| 31.01.2023 | 19,53 | 19,92 | 19,42 | 19,78 | 1,12% | 1.778,00 |
| 30.01.2023 | 19,79 | 19,83 | 19,42 | 19,56 | -1,44% | 568,00 |
| 27.01.2023 | 19,77 | 20,06 | 19,73 | 19,85 | 0,23% | - |
| 26.01.2023 | 19,47 | 19,88 | 19,34 | 19,80 | 1,80% | 6.540,00 |
| 25.01.2023 | 19,23 | 19,51 | 19,04 | 19,45 | 1,07% | 3.600,00 |
| 24.01.2023 | 19,18 | 19,32 | 19,04 | 19,25 | 0,34% | 1.110,00 |
| 23.01.2023 | 19,65 | 19,72 | 19,05 | 19,18 | -2,34% | 5.500,00 |
| 20.01.2023 | 19,04 | 19,64 | 18,94 | 19,64 | 3,15% | - |
| 19.01.2023 | 19,06 | 19,19 | 18,85 | 19,04 | -0,16% | 24.520,00 |
| 18.01.2023 | 18,88 | 19,23 | 18,83 | 19,07 | 1,17% | 3.000,00 |
| 17.01.2023 | 18,58 | 18,94 | 18,57 | 18,85 | 1,40% | - |
| 16.01.2023 | 18,70 | 18,89 | 18,51 | 18,59 | -0,54% | 3.400,00 |
| 13.01.2023 | 18,43 | 18,87 | 18,30 | 18,69 | 1,33% | - |
| 12.01.2023 | 18,46 | 18,63 | 18,23 | 18,45 | -0,11% | 5.600,00 |
| 11.01.2023 | 17,83 | 18,58 | 17,79 | 18,47 | 3,50% | 3.375,00 |
| 10.01.2023 | 18,33 | 18,38 | 17,47 | 17,84 | -2,73% | 7.619,00 |
| 09.01.2023 | 18,32 | 18,65 | 18,22 | 18,34 | 0,22% | 5.340,00 |
| 06.01.2023 | 17,98 | 18,31 | 17,58 | 18,30 | 1,95% | 700,00 |
| 05.01.2023 | 17,49 | 17,95 | 17,30 | 17,95 | 2,45% | 3.900,00 |
| 04.01.2023 | 17,13 | 17,57 | 17,05 | 17,52 | 2,28% | - |
| 03.01.2023 | 16,81 | 17,28 | 16,75 | 17,13 | 1,63% | 4.200,00 |
| 02.01.2023 | 17,01 | 17,36 | 16,79 | 16,86 | -1,03% | - |
| 30.12.2022 | 17,26 | 17,26 | 16,84 | 17,03 | -1,56% | 320,00 |
| 29.12.2022 | 17,02 | 17,30 | 16,72 | 17,30 | 1,62% | - |
| 28.12.2022 | 17,05 | 17,08 | 16,70 | 17,03 | -0,12% | - |
| 27.12.2022 | 16,54 | 17,05 | 16,45 | 17,05 | 3,21% | - |
| 23.12.2022 | 16,24 | 16,53 | 16,15 | 16,52 | 1,76% | 1.720,00 |
| 22.12.2022 | 16,45 | 16,56 | 16,06 | 16,23 | -1,16% | 3.125,00 |
| 21.12.2022 | 16,34 | 16,46 | 16,25 | 16,42 | 0,92% | - |
| 20.12.2022 | 16,23 | 16,30 | 16,03 | 16,27 | -0,28% | - |
| 19.12.2022 | 16,29 | 16,42 | 16,17 | 16,32 | 0,21% | - |
| 16.12.2022 | 16,50 | 16,50 | 16,12 | 16,28 | -1,15% | - |
| 15.12.2022 | 16,92 | 16,92 | 16,16 | 16,47 | -2,66% | - |
| 14.12.2022 | 17,40 | 17,40 | 16,87 | 16,92 | -2,67% | 1.710,00 |
| 13.12.2022 | 17,16 | 17,74 | 17,02 | 17,39 | 0,81% | - |
| 12.12.2022 | 17,34 | 17,41 | 17,00 | 17,25 | -0,61% | - |
| 09.12.2022 | 17,08 | 17,47 | 16,95 | 17,35 | 1,70% | - |
| 08.12.2022 | 17,03 | 17,12 | 16,82 | 17,06 | 0,15% | - |
| 07.12.2022 | 17,00 | 17,18 | 16,55 | 17,04 | 0,26% | - |
| 06.12.2022 | 17,02 | 17,25 | 16,89 | 16,99 | -0,23% | - |
| 05.12.2022 | 17,16 | 17,25 | 16,82 | 17,03 | -0,70% | - |
| 02.12.2022 | 17,09 | 17,34 | 16,96 | 17,15 | 0,18% | - |
| 01.12.2022 | 16,93 | 17,20 | 16,65 | 17,12 | 2,15% | 4.893,00 |
| 30.11.2022 | 16,98 | 17,02 | 16,20 | 16,76 | -1,18% | 7.500,00 |
| 29.11.2022 | 16,92 | 17,13 | 16,87 | 16,96 | 0,41% | - |
| 28.11.2022 | 17,29 | 17,49 | 16,84 | 16,89 | -2,65% | - |
| 25.11.2022 | 17,64 | 17,67 | 17,22 | 17,35 | -1,36% | 5.500,00 |
| 24.11.2022 | 17,36 | 17,82 | 17,36 | 17,59 | 1,41% | 3.730,00 |
| 23.11.2022 | 17,39 | 17,54 | 17,14 | 17,35 | -0,03% | - |
| 22.11.2022 | 17,28 | 17,44 | 16,89 | 17,35 | 0,35% | 5.320,00 |
| 21.11.2022 | 17,72 | 17,72 | 17,28 | 17,29 | -2,70% | 66,00 |
| 18.11.2022 | 17,38 | 17,86 | 17,25 | 17,77 | 2,04% | 3.300,00 |
| 17.11.2022 | 17,29 | 17,46 | 17,18 | 17,42 | 1,04% | 16,00 |
| 16.11.2022 | 17,53 | 17,58 | 17,16 | 17,24 | -1,51% | 3.060,00 |
| 15.11.2022 | 17,88 | 17,92 | 17,27 | 17,50 | -1,10% | - |
| 14.11.2022 | 17,86 | 17,90 | 17,31 | 17,70 | 0,54% | 3.800,00 |
| 11.11.2022 | 17,28 | 17,78 | 17,19 | 17,60 | 2,09% | 8.250,00 |