20,005€
0,33%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 17,13 | 18,17 | 17,04 | 17,97 | 4,66% | 13.940,00 |
| 13.05.2026 | 16,56 | 17,21 | 16,55 | 17,17 | 3,93% | 14.763,00 |
| 12.05.2026 | 16,73 | 16,75 | 16,34 | 16,52 | -1,67% | - |
| 11.05.2026 | 16,78 | 17,24 | 16,60 | 16,80 | -0,77% | 30.000,00 |
| 08.05.2026 | 15,81 | 17,07 | 15,78 | 16,93 | 7,22% | 51.401,00 |
| 07.05.2026 | 15,74 | 16,18 | 15,61 | 15,79 | 0,32% | 29.250,00 |
| 06.05.2026 | 15,18 | 15,85 | 15,15 | 15,74 | 4,31% | 4.378,00 |
| 05.05.2026 | 15,05 | 15,96 | 14,84 | 15,09 | 1,89% | 15.698,00 |
| 04.05.2026 | 14,72 | 15,28 | 14,56 | 14,81 | 0,68% | 11.995,00 |
| 30.04.2026 | 14,43 | 14,72 | 14,41 | 14,71 | 1,38% | - |
| 29.04.2026 | 14,61 | 14,76 | 14,48 | 14,51 | -0,41% | - |
| 28.04.2026 | 14,56 | 14,68 | 14,45 | 14,57 | 0,00% | 8.400,00 |
| 27.04.2026 | 14,57 | 14,74 | 14,48 | 14,57 | -0,14% | 13.628,00 |
| 24.04.2026 | 14,61 | 14,72 | 14,40 | 14,59 | 0,07% | 5.824,00 |
| 23.04.2026 | 14,54 | 14,71 | 14,45 | 14,58 | -0,21% | - |
| 22.04.2026 | 14,75 | 14,80 | 14,46 | 14,61 | -0,20% | - |
| 21.04.2026 | 14,75 | 14,86 | 14,62 | 14,64 | -0,48% | 17.700,00 |
| 20.04.2026 | 14,63 | 14,79 | 14,55 | 14,71 | 0,00% | 20.800,00 |
| 17.04.2026 | 14,68 | 14,91 | 14,61 | 14,71 | 0,07% | 14.091,00 |
| 16.04.2026 | 14,69 | 14,82 | 14,54 | 14,70 | 0,27% | 10.480,00 |
| 15.04.2026 | 14,99 | 15,40 | 14,58 | 14,66 | -2,27% | 28.525,00 |
| 14.04.2026 | 15,16 | 15,57 | 14,84 | 15,00 | -1,64% | 9.180,00 |
| 13.04.2026 | 15,02 | 15,35 | 14,99 | 15,25 | -1,74% | 10.060,00 |
| 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 |