Börse:
35,930€
1,13%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
35,920€
Ask:
35,940€
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 36,01 | 36,24 | 35,22 | 35,94 | 0,79% | 12.596,00 |
| 22.09.2021 | 34,34 | 35,72 | 34,34 | 35,66 | 4,21% | 21.414,00 |
| 21.09.2021 | 33,88 | 34,52 | 33,88 | 34,22 | 1,54% | 5.743,00 |
| 20.09.2021 | 34,94 | 35,10 | 33,50 | 33,70 | -3,60% | 13.806,00 |
| 17.09.2021 | 35,12 | 35,50 | 34,58 | 34,96 | -0,29% | 8.785,00 |
| 16.09.2021 | 35,72 | 35,80 | 33,98 | 35,06 | -1,90% | 34.466,00 |
| 15.09.2021 | 36,08 | 36,50 | 35,58 | 35,74 | -0,50% | 40.540,00 |
| 14.09.2021 | 43,24 | 43,64 | 34,80 | 35,92 | -16,62% | 102.516,00 |
| 13.09.2021 | 42,74 | 43,26 | 42,74 | 43,08 | 1,51% | 1.012,00 |
| 10.09.2021 | 42,62 | 42,82 | 41,92 | 42,44 | 2,27% | 3.892,00 |
| 09.09.2021 | 41,24 | 41,62 | 40,76 | 41,50 | 0,63% | 1.361,00 |
| 08.09.2021 | 41,84 | 41,84 | 41,24 | 41,24 | -2,41% | 2.708,00 |
| 07.09.2021 | 42,50 | 42,50 | 42,26 | 42,26 | -0,28% | 806,00 |
| 06.09.2021 | 42,68 | 43,00 | 42,38 | 42,38 | -1,44% | 382,00 |
| 03.09.2021 | 43,00 | 43,00 | 42,62 | 43,00 | 0,00% | 194,00 |
| 02.09.2021 | 42,70 | 43,00 | 42,48 | 43,00 | 1,32% | 313,00 |
| 01.09.2021 | 42,70 | 42,70 | 42,44 | 42,44 | -0,61% | 311,00 |
| 31.08.2021 | 43,54 | 43,54 | 42,70 | 42,70 | -1,61% | 93,00 |
| 30.08.2021 | 43,28 | 43,64 | 43,28 | 43,40 | -0,14% | 320,00 |
| 27.08.2021 | 42,98 | 43,46 | 42,98 | 43,46 | 1,88% | 488,00 |
| 26.08.2021 | 42,80 | 43,14 | 42,20 | 42,66 | -1,11% | 1.670,00 |
| 25.08.2021 | 43,92 | 44,30 | 43,14 | 43,14 | -2,13% | 275,00 |
| 24.08.2021 | 43,98 | 44,42 | 43,82 | 44,08 | 1,15% | 645,00 |
| 23.08.2021 | 43,30 | 43,90 | 43,04 | 43,58 | 1,92% | 1.094,00 |
| 20.08.2021 | 42,76 | 42,82 | 42,04 | 42,76 | -0,56% | 1.357,00 |
| 19.08.2021 | 44,24 | 44,24 | 42,00 | 43,00 | -2,63% | 1.866,00 |
| 18.08.2021 | 44,54 | 44,54 | 44,16 | 44,16 | -0,32% | 1.316,00 |
| 17.08.2021 | 44,18 | 44,84 | 44,18 | 44,30 | 0,73% | 2.387,00 |
| 16.08.2021 | 44,00 | 44,12 | 43,16 | 43,98 | -0,54% | 1.621,00 |
| 13.08.2021 | 44,50 | 44,62 | 44,20 | 44,22 | -1,03% | 900,00 |
| 12.08.2021 | 45,10 | 45,20 | 44,68 | 44,68 | -0,04% | 1.050,00 |
| 11.08.2021 | 44,76 | 45,16 | 44,38 | 44,70 | -0,13% | 720,00 |
| 10.08.2021 | 44,26 | 44,86 | 44,26 | 44,76 | 1,68% | 618,00 |
| 09.08.2021 | 44,14 | 44,36 | 43,90 | 44,02 | -0,81% | 1.232,00 |
| 06.08.2021 | 44,48 | 44,60 | 44,32 | 44,38 | 0,23% | 1.520,00 |
| 05.08.2021 | 45,02 | 45,02 | 43,90 | 44,28 | -1,12% | 917,00 |
| 04.08.2021 | 44,60 | 45,00 | 44,06 | 44,78 | 0,40% | 1.662,00 |
| 03.08.2021 | 44,20 | 44,60 | 43,88 | 44,60 | 0,22% | 2.293,00 |
| 02.08.2021 | 44,38 | 45,00 | 44,30 | 44,50 | 0,09% | 771,00 |
| 30.07.2021 | 44,48 | 45,32 | 42,70 | 44,46 | 0,05% | 864,00 |
| 29.07.2021 | 44,98 | 45,46 | 44,44 | 44,44 | -0,80% | 650,00 |
| 28.07.2021 | 44,26 | 45,00 | 44,26 | 44,80 | 1,17% | 891,00 |
| 27.07.2021 | 45,02 | 45,02 | 44,24 | 44,28 | -1,51% | 774,00 |
| 26.07.2021 | 44,30 | 45,12 | 43,92 | 44,96 | 1,49% | 910,00 |
| 23.07.2021 | 43,24 | 44,72 | 43,24 | 44,30 | 3,22% | 1.006,00 |
| 22.07.2021 | 43,24 | 43,86 | 42,88 | 42,92 | -1,15% | 1.064,00 |
| 21.07.2021 | 42,44 | 43,42 | 42,44 | 43,42 | 2,16% | 341,00 |
| 20.07.2021 | 42,60 | 42,60 | 42,06 | 42,50 | 0,19% | 1.087,00 |
| 19.07.2021 | 43,80 | 43,86 | 41,92 | 42,42 | -4,37% | 4.941,00 |
| 16.07.2021 | 44,72 | 44,82 | 43,80 | 44,36 | 0,50% | 1.561,00 |
| 15.07.2021 | 44,80 | 44,92 | 44,10 | 44,14 | -2,47% | 780,00 |
| 14.07.2021 | 45,00 | 45,26 | 45,00 | 45,26 | 0,40% | 554,00 |
| 13.07.2021 | 44,64 | 45,40 | 44,64 | 45,08 | 0,94% | 6.025,00 |
| 12.07.2021 | 44,70 | 44,90 | 43,70 | 44,66 | 0,27% | 4.573,00 |
| 09.07.2021 | 44,48 | 45,06 | 44,44 | 44,54 | 0,63% | 4.733,00 |
| 08.07.2021 | 43,62 | 44,26 | 43,62 | 44,26 | 0,27% | 839,00 |
| 07.07.2021 | 44,42 | 44,50 | 43,64 | 44,14 | 0,36% | 1.213,00 |
| 06.07.2021 | 44,80 | 45,02 | 43,96 | 43,98 | -1,87% | 920,00 |
| 05.07.2021 | 44,60 | 44,86 | 44,60 | 44,82 | 0,18% | 366,00 |
| 02.07.2021 | 44,16 | 45,12 | 44,16 | 44,74 | 1,91% | 875,00 |
| 01.07.2021 | 43,42 | 44,14 | 43,42 | 43,90 | 1,39% | 1.209,00 |
| 30.06.2021 | 44,94 | 44,94 | 42,88 | 43,30 | -3,69% | 2.287,00 |
| 29.06.2021 | 44,44 | 45,14 | 44,44 | 44,96 | 1,54% | 1.671,00 |
| 28.06.2021 | 44,58 | 44,86 | 44,14 | 44,28 | -0,63% | 3.734,00 |
| 25.06.2021 | 43,44 | 44,56 | 43,30 | 44,56 | 2,41% | 1.671,00 |
| 24.06.2021 | 43,62 | 44,13 | 42,94 | 43,51 | -0,23% | 3.145,00 |
| 23.06.2021 | 43,94 | 44,24 | 43,24 | 43,61 | -0,73% | 3.288,00 |
| 22.06.2021 | 44,16 | 44,18 | 43,08 | 43,93 | -0,57% | 1.847,00 |
| 21.06.2021 | 42,94 | 44,18 | 42,38 | 44,18 | 1,61% | 2.240,00 |
| 18.06.2021 | 44,16 | 44,50 | 43,30 | 43,48 | -1,41% | 3.310,00 |
| 17.06.2021 | 44,76 | 44,98 | 44,04 | 44,10 | -1,52% | 7.857,00 |
| 16.06.2021 | 44,70 | 44,80 | 43,48 | 44,78 | 0,58% | 12.359,00 |
| 15.06.2021 | 45,20 | 45,28 | 44,52 | 44,52 | -1,42% | 10.987,00 |
| 14.06.2021 | 45,58 | 45,84 | 45,16 | 45,16 | -0,48% | 2.138,00 |
| 11.06.2021 | 45,42 | 45,58 | 45,38 | 45,38 | -0,57% | 874,00 |
| 10.06.2021 | 45,50 | 45,64 | 45,00 | 45,64 | 0,31% | 1.514,00 |
| 09.06.2021 | 45,96 | 46,10 | 45,40 | 45,50 | -0,91% | 5.338,00 |
| 08.06.2021 | 46,80 | 46,80 | 45,92 | 45,92 | -2,94% | 1.587,00 |
| 07.06.2021 | 47,95 | 48,20 | 47,23 | 47,31 | -1,33% | 1.234,00 |
| 04.06.2021 | 48,10 | 48,25 | 47,61 | 47,95 | -0,29% | 1.835,00 |
| 03.06.2021 | 48,20 | 48,20 | 47,44 | 48,09 | -0,21% | 1.804,00 |
| 02.06.2021 | 48,80 | 49,35 | 47,91 | 48,19 | -1,27% | 888,00 |
| 01.06.2021 | 47,18 | 48,99 | 47,06 | 48,81 | 3,39% | 1.889,00 |
| 31.05.2021 | 47,18 | 47,66 | 47,13 | 47,21 | 0,17% | 576,00 |
| 28.05.2021 | 47,24 | 47,87 | 47,09 | 47,13 | 0,08% | 3.933,00 |
| 27.05.2021 | 46,00 | 47,17 | 45,72 | 47,09 | 2,35% | 952,00 |
| 26.05.2021 | 46,12 | 46,40 | 45,66 | 46,01 | -0,26% | 1.281,00 |
| 25.05.2021 | 45,63 | 46,27 | 45,34 | 46,13 | 1,12% | 1.983,00 |
| 24.05.2021 | 45,23 | 45,72 | 45,22 | 45,62 | 0,86% | 608,00 |
| 21.05.2021 | 43,74 | 45,27 | 43,74 | 45,23 | 1,85% | 2.200,00 |
| 20.05.2021 | 44,18 | 44,71 | 43,53 | 44,41 | 0,54% | 2.791,00 |
| 19.05.2021 | 44,38 | 44,55 | 43,41 | 44,17 | -0,79% | 943,00 |
| 18.05.2021 | 44,94 | 45,31 | 44,32 | 44,52 | -0,69% | 1.433,00 |
| 17.05.2021 | 44,22 | 45,15 | 44,22 | 44,83 | 1,43% | 1.876,00 |
| 14.05.2021 | 43,67 | 44,29 | 43,28 | 44,20 | 1,45% | 6.312,00 |
| 13.05.2021 | 43,48 | 43,77 | 41,85 | 43,57 | 0,21% | 1.775,00 |
| 12.05.2021 | 44,03 | 44,62 | 43,31 | 43,48 | -1,16% | 4.552,00 |
| 11.05.2021 | 44,86 | 45,06 | 43,25 | 43,99 | -2,35% | 7.440,00 |
| 10.05.2021 | 44,52 | 45,21 | 44,44 | 45,05 | 1,26% | 2.562,00 |
| 07.05.2021 | 44,74 | 45,18 | 43,77 | 44,49 | -0,54% | 7.192,00 |