Börse:
21,850€
-0,59%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
21,760€
Ask:
21,940€
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 21,94 | 22,73 | 21,68 | 21,83 | -0,68% | 2.733,00 |
| 24.06.2022 | 21,34 | 21,98 | 21,28 | 21,98 | 2,81% | 2.659,00 |
| 23.06.2022 | 22,00 | 22,00 | 21,28 | 21,38 | -3,61% | 6.711,00 |
| 22.06.2022 | 23,32 | 23,34 | 21,88 | 22,18 | -6,10% | 4.633,00 |
| 21.06.2022 | 24,26 | 24,50 | 23,48 | 23,62 | -1,91% | 6.311,00 |
| 20.06.2022 | 24,20 | 24,34 | 23,88 | 24,08 | -0,91% | 858,00 |
| 17.06.2022 | 23,78 | 24,30 | 23,56 | 24,30 | 3,05% | 965,00 |
| 16.06.2022 | 24,86 | 24,86 | 23,58 | 23,58 | -5,83% | 618,00 |
| 15.06.2022 | 24,40 | 25,14 | 24,36 | 25,04 | 2,88% | 1.462,00 |
| 14.06.2022 | 24,66 | 24,66 | 24,34 | 24,34 | -2,01% | 580,00 |
| 13.06.2022 | 25,58 | 25,58 | 24,46 | 24,84 | -2,36% | 3.656,00 |
| 10.06.2022 | 26,60 | 26,60 | 25,44 | 25,44 | -4,29% | 3.155,00 |
| 09.06.2022 | 26,70 | 26,96 | 26,30 | 26,58 | -0,52% | 2.266,00 |
| 08.06.2022 | 26,74 | 26,80 | 26,42 | 26,72 | -0,15% | 2.674,00 |
| 07.06.2022 | 25,94 | 26,76 | 25,62 | 26,76 | 3,48% | 9.371,00 |
| 06.06.2022 | 24,20 | 26,18 | 24,20 | 25,86 | 7,21% | 3.341,00 |
| 03.06.2022 | 24,86 | 24,86 | 24,12 | 24,12 | -3,44% | 905,00 |
| 02.06.2022 | 24,84 | 24,98 | 24,84 | 24,98 | 0,89% | 2.247,00 |
| 01.06.2022 | 24,52 | 25,10 | 24,52 | 24,76 | 0,90% | 1.954,00 |
| 31.05.2022 | 24,64 | 24,66 | 24,16 | 24,54 | -1,21% | 1.515,00 |
| 30.05.2022 | 24,06 | 24,84 | 24,06 | 24,84 | 2,73% | 4.565,00 |
| 27.05.2022 | 23,56 | 24,18 | 23,40 | 24,18 | 3,25% | 1.323,00 |
| 26.05.2022 | 22,68 | 23,42 | 22,68 | 23,42 | 3,26% | 1.621,00 |
| 25.05.2022 | 22,24 | 22,68 | 21,82 | 22,68 | 1,07% | 2.744,00 |
| 24.05.2022 | 22,70 | 22,70 | 22,14 | 22,44 | -2,52% | 6.105,00 |
| 23.05.2022 | 23,20 | 23,22 | 22,48 | 23,02 | -0,26% | 3.586,00 |
| 20.05.2022 | 22,88 | 23,50 | 22,88 | 23,08 | 0,79% | 1.425,00 |
| 19.05.2022 | 23,46 | 23,46 | 22,42 | 22,90 | -2,14% | 5.049,00 |
| 18.05.2022 | 24,50 | 24,50 | 23,40 | 23,40 | -6,62% | 2.192,00 |
| 17.05.2022 | 24,84 | 25,06 | 24,76 | 25,06 | 1,29% | 1.859,00 |
| 16.05.2022 | 25,06 | 25,06 | 24,56 | 24,74 | -1,43% | 640,00 |
| 13.05.2022 | 24,40 | 25,24 | 24,40 | 25,10 | 4,76% | 2.008,00 |
| 12.05.2022 | 23,72 | 24,38 | 23,72 | 23,96 | 0,42% | 704,00 |
| 11.05.2022 | 23,88 | 24,18 | 23,86 | 23,86 | 0,51% | 2.524,00 |
| 10.05.2022 | 23,92 | 24,32 | 23,74 | 23,74 | 0,34% | 1.244,00 |
| 09.05.2022 | 24,36 | 24,36 | 23,62 | 23,66 | -3,43% | 4.805,00 |
| 06.05.2022 | 23,64 | 24,50 | 23,18 | 24,50 | 2,60% | 2.676,00 |
| 05.05.2022 | 24,66 | 24,66 | 23,84 | 23,88 | -2,29% | 1.649,00 |
| 04.05.2022 | 23,80 | 24,84 | 23,62 | 24,44 | 2,78% | 7.117,00 |
| 03.05.2022 | 23,74 | 23,78 | 23,44 | 23,78 | 2,24% | 1.588,00 |
| 02.05.2022 | 23,56 | 23,62 | 22,96 | 23,26 | -1,19% | 1.388,00 |
| 29.04.2022 | 23,24 | 23,54 | 23,20 | 23,54 | 1,90% | 6.616,00 |
| 28.04.2022 | 23,44 | 23,66 | 22,86 | 23,10 | -0,43% | 13.246,00 |
| 27.04.2022 | 22,84 | 23,20 | 22,58 | 23,20 | 0,96% | 2.042,00 |
| 26.04.2022 | 23,90 | 24,04 | 22,86 | 22,98 | -2,21% | 2.270,00 |
| 25.04.2022 | 23,50 | 23,50 | 23,50 | 23,50 | -4,63% | 2.846,00 |
| 22.04.2022 | 24,64 | 25,06 | 24,44 | 24,64 | -0,08% | 2.661,00 |
| 21.04.2022 | 24,24 | 25,02 | 24,24 | 24,66 | 0,65% | 4.581,00 |
| 20.04.2022 | 24,08 | 24,62 | 23,80 | 24,50 | 2,25% | 3.804,00 |
| 19.04.2022 | 23,62 | 23,96 | 23,10 | 23,96 | 1,44% | 2.655,00 |
| 14.04.2022 | 23,90 | 23,90 | 23,56 | 23,62 | -0,08% | 2.895,00 |
| 13.04.2022 | 23,54 | 23,64 | 23,00 | 23,64 | -0,92% | 3.520,00 |
| 12.04.2022 | 23,80 | 23,98 | 23,50 | 23,86 | 0,17% | 4.590,00 |
| 11.04.2022 | 24,50 | 24,50 | 23,80 | 23,82 | -3,01% | 7.057,00 |
| 08.04.2022 | 24,28 | 24,70 | 24,18 | 24,56 | 0,66% | 10.666,00 |
| 07.04.2022 | 24,40 | 24,74 | 24,16 | 24,40 | -1,05% | 10.060,00 |
| 06.04.2022 | 25,62 | 25,62 | 24,22 | 24,66 | -3,52% | 11.403,00 |
| 05.04.2022 | 26,00 | 26,14 | 25,38 | 25,56 | -3,69% | 8.781,00 |
| 04.04.2022 | 26,66 | 26,86 | 26,00 | 26,54 | 0,15% | 12.413,00 |
| 01.04.2022 | 26,50 | 26,80 | 26,00 | 26,50 | 1,61% | 2.959,00 |
| 31.03.2022 | 27,50 | 27,68 | 26,08 | 26,08 | -4,96% | 8.428,00 |
| 30.03.2022 | 28,02 | 28,16 | 27,08 | 27,44 | -2,00% | 2.893,00 |
| 29.03.2022 | 26,28 | 28,20 | 26,26 | 28,00 | 6,87% | 3.423,00 |
| 28.03.2022 | 26,20 | 26,50 | 25,94 | 26,20 | -0,23% | 3.669,00 |
| 25.03.2022 | 27,54 | 28,18 | 26,04 | 26,26 | -4,51% | 6.762,00 |
| 24.03.2022 | 28,50 | 28,50 | 25,80 | 27,50 | -4,25% | 23.701,00 |
| 23.03.2022 | 28,40 | 29,86 | 28,40 | 28,72 | -2,91% | 6.957,00 |
| 22.03.2022 | 29,24 | 29,64 | 29,24 | 29,58 | 2,07% | 785,00 |
| 21.03.2022 | 29,38 | 29,44 | 28,80 | 28,98 | -0,89% | 1.466,00 |
| 18.03.2022 | 29,88 | 29,88 | 29,24 | 29,24 | -2,47% | 1.400,00 |
| 17.03.2022 | 30,00 | 30,20 | 29,70 | 29,98 | 0,60% | 1.113,00 |
| 16.03.2022 | 28,12 | 29,90 | 28,00 | 29,80 | 6,89% | 3.645,00 |
| 15.03.2022 | 27,80 | 27,88 | 26,70 | 27,88 | 0,72% | 1.460,00 |
| 14.03.2022 | 26,40 | 28,18 | 26,40 | 27,68 | 5,17% | 3.064,00 |
| 11.03.2022 | 26,26 | 26,64 | 25,80 | 26,32 | 0,23% | 8.045,00 |
| 10.03.2022 | 27,36 | 27,36 | 26,04 | 26,26 | -4,65% | 5.144,00 |
| 09.03.2022 | 27,14 | 27,66 | 26,44 | 27,54 | 2,38% | 8.160,00 |
| 08.03.2022 | 28,00 | 28,10 | 26,18 | 26,90 | -3,93% | 5.703,00 |
| 07.03.2022 | 28,20 | 28,90 | 27,42 | 28,00 | -3,98% | 2.197,00 |
| 04.03.2022 | 29,38 | 29,42 | 29,02 | 29,16 | -1,75% | 3.735,00 |
| 03.03.2022 | 29,92 | 30,22 | 29,62 | 29,68 | -1,20% | 813,00 |
| 02.03.2022 | 28,98 | 30,12 | 28,62 | 30,04 | 4,38% | 1.500,00 |
| 01.03.2022 | 31,08 | 31,18 | 28,78 | 28,78 | -6,25% | 5.367,00 |
| 28.02.2022 | 30,38 | 31,08 | 30,14 | 30,70 | 0,13% | 3.540,00 |
| 25.02.2022 | 30,00 | 30,82 | 29,98 | 30,66 | 0,79% | 1.658,00 |
| 24.02.2022 | 29,98 | 30,48 | 29,38 | 30,42 | -1,17% | 6.984,00 |
| 23.02.2022 | 30,72 | 31,42 | 30,72 | 30,78 | -0,26% | 1.789,00 |
| 22.02.2022 | 30,84 | 30,92 | 30,34 | 30,86 | 0,13% | 6.368,00 |
| 21.02.2022 | 32,28 | 32,36 | 30,68 | 30,82 | -4,64% | 4.196,00 |
| 18.02.2022 | 32,74 | 32,92 | 32,06 | 32,32 | -0,80% | 1.487,00 |
| 17.02.2022 | 32,46 | 33,92 | 32,46 | 32,58 | -0,06% | 4.401,00 |
| 16.02.2022 | 31,56 | 33,88 | 31,56 | 32,60 | 3,36% | 11.827,00 |
| 15.02.2022 | 31,28 | 31,54 | 31,24 | 31,54 | 2,67% | 415,00 |
| 14.02.2022 | 30,50 | 31,00 | 29,80 | 30,72 | -1,29% | 5.026,00 |
| 11.02.2022 | 31,66 | 31,76 | 31,12 | 31,12 | -2,75% | 722,00 |
| 10.02.2022 | 31,68 | 32,00 | 31,20 | 32,00 | 1,14% | 702,00 |
| 09.02.2022 | 31,68 | 31,98 | 31,64 | 31,64 | 0,64% | 12.382,00 |
| 08.02.2022 | 31,28 | 31,44 | 30,84 | 31,44 | 1,16% | 2.584,00 |
| 07.02.2022 | 31,76 | 31,76 | 30,98 | 31,08 | -1,89% | 2.265,00 |
| 04.02.2022 | 32,78 | 32,78 | 31,40 | 31,68 | -2,94% | 5.223,00 |