17,005€
-3,22%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,56 | 17,60 | 16,98 | 17,02 | -3,16% | 5.177,00 |
27.03.2024 | 16,76 | 17,60 | 16,76 | 17,57 | 5,21% | 22.841,00 |
26.03.2024 | 16,30 | 17,14 | 16,11 | 16,70 | 2,45% | 23.337,00 |
25.03.2024 | 16,25 | 16,30 | 15,78 | 16,30 | 0,25% | 7.044,00 |
22.03.2024 | 15,68 | 16,26 | 15,46 | 16,26 | 4,03% | 9.776,00 |
21.03.2024 | 15,52 | 15,63 | 15,42 | 15,63 | -0,70% | 4.198,00 |
20.03.2024 | 15,75 | 15,75 | 15,50 | 15,74 | 1,09% | 5.388,00 |
19.03.2024 | 15,66 | 15,75 | 15,55 | 15,57 | -1,95% | 5.965,00 |
18.03.2024 | 15,69 | 15,92 | 15,54 | 15,88 | 0,57% | 3.669,00 |
15.03.2024 | 16,16 | 16,16 | 15,74 | 15,79 | -2,29% | 6.045,00 |
14.03.2024 | 15,83 | 16,17 | 15,83 | 16,16 | 2,21% | 7.628,00 |
13.03.2024 | 15,53 | 15,84 | 15,53 | 15,81 | 1,87% | 9.590,00 |
12.03.2024 | 15,28 | 15,62 | 15,28 | 15,52 | 1,70% | 2.613,00 |
11.03.2024 | 15,48 | 15,54 | 15,24 | 15,26 | -0,78% | 7.322,00 |
08.03.2024 | 15,43 | 15,50 | 15,35 | 15,38 | -1,35% | 7.742,00 |
07.03.2024 | 15,52 | 15,72 | 15,30 | 15,59 | 1,37% | 8.201,00 |
06.03.2024 | 15,47 | 15,57 | 15,25 | 15,38 | -0,52% | 5.655,00 |
05.03.2024 | 15,59 | 15,60 | 15,05 | 15,46 | 0,06% | 10.409,00 |
04.03.2024 | 14,48 | 15,58 | 14,47 | 15,45 | 7,67% | 31.364,00 |
01.03.2024 | 14,23 | 14,40 | 14,08 | 14,35 | 1,70% | 5.476,00 |
29.02.2024 | 14,42 | 14,73 | 13,99 | 14,11 | -2,96% | 8.757,00 |
28.02.2024 | 14,38 | 14,54 | 14,17 | 14,54 | 0,83% | 3.725,00 |
27.02.2024 | 14,39 | 14,60 | 14,27 | 14,42 | -0,55% | 3.726,00 |
26.02.2024 | 14,81 | 14,81 | 14,44 | 14,50 | -1,49% | 2.562,00 |
23.02.2024 | 14,52 | 14,85 | 14,44 | 14,72 | 0,82% | 3.654,00 |
22.02.2024 | 14,30 | 14,60 | 14,23 | 14,60 | 3,25% | 6.179,00 |
21.02.2024 | 14,13 | 14,33 | 14,13 | 14,14 | -0,56% | 2.900,00 |
20.02.2024 | 14,31 | 14,37 | 14,00 | 14,22 | -1,73% | 11.067,00 |
19.02.2024 | 14,52 | 14,60 | 14,27 | 14,47 | -0,21% | 8.635,00 |
16.02.2024 | 14,60 | 14,62 | 14,36 | 14,50 | -0,68% | 9.766,00 |
15.02.2024 | 14,58 | 14,60 | 14,38 | 14,60 | 0,48% | 4.058,00 |
14.02.2024 | 14,65 | 14,65 | 14,40 | 14,53 | -0,95% | 11.883,00 |
13.02.2024 | 14,80 | 15,90 | 14,48 | 14,67 | 2,02% | 33.130,00 |
12.02.2024 | 14,43 | 14,62 | 14,17 | 14,38 | -0,14% | 9.440,00 |
09.02.2024 | 14,56 | 14,59 | 14,37 | 14,40 | -1,10% | 5.171,00 |
08.02.2024 | 14,63 | 14,75 | 14,55 | 14,56 | -2,41% | 4.209,00 |
07.02.2024 | 14,70 | 14,92 | 14,70 | 14,92 | 0,74% | 3.531,00 |
06.02.2024 | 14,76 | 14,81 | 14,63 | 14,81 | -0,54% | 1.466,00 |
05.02.2024 | 15,18 | 15,18 | 14,87 | 14,89 | -0,67% | 2.617,00 |
02.02.2024 | 15,30 | 15,42 | 14,99 | 14,99 | -0,40% | 3.940,00 |
01.02.2024 | 14,98 | 15,32 | 14,98 | 15,05 | -0,92% | 5.231,00 |
31.01.2024 | 14,75 | 15,19 | 14,69 | 15,19 | 2,36% | 3.988,00 |
30.01.2024 | 14,43 | 14,84 | 14,40 | 14,84 | 1,71% | 5.854,00 |
29.01.2024 | 14,59 | 14,60 | 14,41 | 14,59 | -1,08% | 3.128,00 |
26.01.2024 | 14,71 | 14,75 | 14,56 | 14,75 | 0,89% | 1.758,00 |
25.01.2024 | 14,68 | 14,71 | 14,48 | 14,62 | -0,48% | 6.737,00 |
24.01.2024 | 14,77 | 14,89 | 14,69 | 14,69 | -0,47% | 8.296,00 |
23.01.2024 | 14,54 | 14,87 | 14,54 | 14,76 | 1,03% | 2.857,00 |
22.01.2024 | 14,47 | 14,61 | 14,37 | 14,61 | 2,17% | 5.201,00 |
19.01.2024 | 14,50 | 14,50 | 14,23 | 14,30 | -2,39% | 8.534,00 |
18.01.2024 | 14,50 | 14,65 | 14,43 | 14,65 | 1,03% | 15.314,00 |
17.01.2024 | 14,56 | 14,78 | 14,43 | 14,50 | -1,02% | 10.029,00 |
16.01.2024 | 14,62 | 14,95 | 14,09 | 14,65 | -0,75% | 14.452,00 |
15.01.2024 | 14,97 | 14,97 | 14,63 | 14,76 | -2,25% | 7.913,00 |
12.01.2024 | 14,87 | 15,10 | 14,87 | 15,10 | 0,87% | 4.148,00 |
11.01.2024 | 15,21 | 15,28 | 14,85 | 14,97 | -2,16% | 9.699,00 |
10.01.2024 | 15,27 | 15,30 | 15,17 | 15,30 | -0,33% | 4.316,00 |
09.01.2024 | 15,50 | 15,50 | 15,21 | 15,35 | -0,52% | 5.675,00 |
08.01.2024 | 15,57 | 15,57 | 15,26 | 15,43 | -1,47% | 4.894,00 |
05.01.2024 | 15,47 | 15,73 | 15,47 | 15,66 | 0,90% | 2.516,00 |
04.01.2024 | 15,55 | 15,55 | 15,30 | 15,52 | -0,19% | 4.407,00 |
03.01.2024 | 15,84 | 15,94 | 15,55 | 15,55 | -1,89% | 11.461,00 |
02.01.2024 | 16,05 | 16,23 | 15,65 | 15,85 | -0,75% | 6.897,00 |
29.12.2023 | 16,05 | 16,05 | 15,68 | 15,97 | 0,13% | 3.214,00 |
28.12.2023 | 15,81 | 16,09 | 15,80 | 15,95 | 1,40% | 5.413,00 |
27.12.2023 | 15,86 | 15,95 | 15,73 | 15,73 | -0,51% | 6.114,00 |
22.12.2023 | 15,76 | 15,81 | 15,72 | 15,81 | -0,63% | 3.272,00 |
21.12.2023 | 15,72 | 16,00 | 15,61 | 15,91 | 1,73% | 6.929,00 |
20.12.2023 | 15,69 | 15,86 | 15,60 | 15,64 | -0,38% | 7.834,00 |
19.12.2023 | 15,31 | 15,70 | 15,31 | 15,70 | 3,22% | 9.508,00 |
18.12.2023 | 15,62 | 15,62 | 15,03 | 15,21 | -1,74% | 9.574,00 |
15.12.2023 | 15,53 | 15,93 | 15,48 | 15,48 | 0,98% | 9.136,00 |
14.12.2023 | 15,09 | 15,51 | 15,06 | 15,33 | 1,79% | 7.000,00 |
13.12.2023 | 15,05 | 15,16 | 14,83 | 15,06 | 0,00% | 3.168,00 |
12.12.2023 | 15,31 | 15,31 | 14,88 | 15,06 | -1,83% | 7.806,00 |
11.12.2023 | 15,08 | 15,34 | 15,04 | 15,34 | 1,52% | 4.246,00 |
08.12.2023 | 14,93 | 15,47 | 14,93 | 15,11 | -0,26% | 5.866,00 |
07.12.2023 | 15,14 | 15,15 | 15,03 | 15,15 | 0,07% | 1.399,00 |
06.12.2023 | 15,34 | 15,34 | 15,10 | 15,14 | -0,85% | 4.604,00 |
05.12.2023 | 14,96 | 15,44 | 14,83 | 15,27 | 1,06% | 12.643,00 |
04.12.2023 | 15,57 | 15,57 | 15,08 | 15,11 | -3,08% | 13.669,00 |
01.12.2023 | 15,60 | 15,65 | 15,41 | 15,59 | 0,00% | 2.648,00 |
30.11.2023 | 15,77 | 15,77 | 15,42 | 15,59 | -0,95% | 1.566,00 |
29.11.2023 | 15,48 | 15,80 | 15,48 | 15,74 | 1,68% | 4.285,00 |
28.11.2023 | 15,36 | 15,50 | 15,29 | 15,48 | -0,26% | 3.681,00 |
27.11.2023 | 15,57 | 15,72 | 15,37 | 15,52 | 0,19% | 2.381,00 |
24.11.2023 | 15,33 | 15,60 | 15,27 | 15,49 | 0,78% | 3.513,00 |
23.11.2023 | 15,30 | 16,00 | 15,26 | 15,37 | -0,45% | 4.015,00 |
22.11.2023 | 15,26 | 15,44 | 15,23 | 15,44 | 1,25% | 5.139,00 |
21.11.2023 | 15,75 | 15,79 | 15,24 | 15,25 | -3,54% | 8.276,00 |
20.11.2023 | 15,78 | 15,84 | 15,67 | 15,81 | 0,64% | 5.720,00 |
17.11.2023 | 15,96 | 15,96 | 15,71 | 15,71 | -1,63% | 4.420,00 |
16.11.2023 | 15,85 | 16,10 | 15,76 | 15,97 | -0,13% | 9.793,00 |
15.11.2023 | 15,99 | 16,24 | 15,91 | 15,99 | 0,76% | 12.458,00 |
14.11.2023 | 15,92 | 16,16 | 15,56 | 15,87 | 0,95% | 8.881,00 |
13.11.2023 | 15,99 | 15,99 | 15,72 | 15,72 | -0,76% | 6.870,00 |
10.11.2023 | 16,04 | 16,16 | 15,80 | 15,84 | -2,76% | 2.494,00 |
09.11.2023 | 15,83 | 16,41 | 15,83 | 16,29 | 1,69% | 10.034,00 |
08.11.2023 | 15,76 | 16,11 | 15,40 | 16,02 | 0,95% | 5.096,00 |
07.11.2023 | 15,55 | 15,99 | 15,01 | 15,87 | 0,00% | 21.524,00 |