Börse:
22,320€
-2,11%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
22,240€
Ask:
22,400€
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 22,80 | 22,82 | 22,11 | 22,21 | -2,59% | - |
| 23.05.2022 | 23,10 | 23,40 | 22,42 | 22,80 | -0,61% | 33.966,00 |
| 20.05.2022 | 22,78 | 23,54 | 22,78 | 22,94 | 0,26% | 46.753,00 |
| 19.05.2022 | 23,34 | 23,34 | 22,42 | 22,88 | -2,56% | 48.212,00 |
| 18.05.2022 | 24,26 | 24,54 | 23,44 | 23,48 | -5,55% | 58.914,00 |
| 17.05.2022 | 24,80 | 25,00 | 24,62 | 24,86 | 0,40% | 79.938,00 |
| 16.05.2022 | 25,20 | 25,24 | 24,54 | 24,76 | -1,67% | 73.367,00 |
| 13.05.2022 | 24,28 | 25,34 | 24,28 | 25,18 | 4,22% | 114.809,00 |
| 12.05.2022 | 24,10 | 24,38 | 23,58 | 24,16 | -0,17% | 90.373,00 |
| 11.05.2022 | 23,86 | 24,28 | 23,68 | 24,20 | 2,02% | 78.498,00 |
| 10.05.2022 | 23,68 | 24,32 | 23,62 | 23,72 | 0,25% | 91.231,00 |
| 09.05.2022 | 23,98 | 24,04 | 23,34 | 23,66 | -2,71% | 113.036,00 |
| 06.05.2022 | 23,66 | 24,46 | 23,18 | 24,32 | 2,18% | 134.808,00 |
| 05.05.2022 | 24,44 | 24,66 | 23,70 | 23,80 | -2,06% | 75.707,00 |
| 04.05.2022 | 23,80 | 24,94 | 23,58 | 24,30 | 2,79% | 143.346,00 |
| 03.05.2022 | 23,38 | 23,84 | 23,32 | 23,64 | 1,63% | 44.591,00 |
| 02.05.2022 | 23,52 | 23,66 | 22,86 | 23,26 | -1,19% | 45.295,00 |
| 29.04.2022 | 23,32 | 23,68 | 23,26 | 23,54 | 1,47% | 109.818,00 |
| 28.04.2022 | 23,38 | 23,84 | 22,92 | 23,20 | 0,52% | 94.013,00 |
| 27.04.2022 | 23,08 | 23,28 | 22,54 | 23,08 | 0,44% | 46.164,00 |
| 26.04.2022 | 23,54 | 23,76 | 22,84 | 22,98 | -2,71% | 76.097,00 |
| 25.04.2022 | 24,52 | 24,52 | 23,50 | 23,62 | -3,98% | 72.615,00 |
| 22.04.2022 | 24,68 | 24,90 | 24,30 | 24,60 | -0,89% | 52.443,00 |
| 21.04.2022 | 24,46 | 25,02 | 24,12 | 24,82 | 1,72% | 87.885,00 |
| 20.04.2022 | 24,08 | 24,70 | 23,78 | 24,40 | 1,84% | 77.870,00 |
| 19.04.2022 | 23,30 | 24,02 | 23,02 | 23,96 | 1,61% | 150.640,00 |
| 14.04.2022 | 24,08 | 24,20 | 23,34 | 23,58 | -0,51% | 57.168,00 |
| 13.04.2022 | 23,68 | 23,82 | 22,92 | 23,70 | -0,50% | 68.282,00 |
| 12.04.2022 | 23,88 | 24,08 | 23,34 | 23,82 | -0,83% | 66.604,00 |
| 11.04.2022 | 24,40 | 24,46 | 23,76 | 24,02 | -2,12% | 100.502,00 |
| 08.04.2022 | 24,20 | 24,76 | 24,20 | 24,54 | 1,40% | 53.224,00 |
| 07.04.2022 | 24,60 | 24,82 | 24,10 | 24,20 | -1,22% | 66.636,00 |
| 06.04.2022 | 25,60 | 25,74 | 24,16 | 24,50 | -4,15% | 92.320,00 |
| 05.04.2022 | 26,42 | 26,48 | 25,38 | 25,56 | -3,47% | 148.274,00 |
| 04.04.2022 | 26,50 | 26,74 | 25,96 | 26,48 | 0,46% | 70.291,00 |
| 01.04.2022 | 26,14 | 26,66 | 25,92 | 26,36 | 1,15% | 43.811,00 |
| 31.03.2022 | 27,26 | 27,50 | 26,06 | 26,06 | -4,89% | 64.128,00 |
| 30.03.2022 | 28,26 | 28,34 | 27,10 | 27,40 | -2,63% | 56.218,00 |
| 29.03.2022 | 26,26 | 28,24 | 26,04 | 28,14 | 8,23% | 81.780,00 |
| 28.03.2022 | 26,20 | 26,48 | 25,92 | 26,00 | -0,31% | 58.122,00 |
| 25.03.2022 | 27,68 | 28,40 | 25,98 | 26,08 | -4,47% | 131.677,00 |
| 24.03.2022 | 28,70 | 28,80 | 25,78 | 27,30 | -4,81% | 219.799,00 |
| 23.03.2022 | 29,18 | 29,96 | 28,66 | 28,68 | -2,71% | 93.738,00 |
| 22.03.2022 | 28,98 | 29,72 | 28,90 | 29,48 | 1,73% | 50.610,00 |
| 21.03.2022 | 29,50 | 29,60 | 28,50 | 28,98 | -1,43% | 52.800,00 |
| 18.03.2022 | 30,02 | 30,08 | 29,16 | 29,40 | -1,61% | 97.608,00 |
| 17.03.2022 | 29,90 | 30,30 | 29,68 | 29,88 | 0,40% | 49.130,00 |
| 16.03.2022 | 27,88 | 29,96 | 27,88 | 29,76 | 7,36% | 82.999,00 |
| 15.03.2022 | 27,76 | 27,78 | 26,62 | 27,72 | -0,65% | 60.096,00 |
| 14.03.2022 | 27,00 | 28,22 | 26,34 | 27,90 | 5,44% | 162.163,00 |
| 11.03.2022 | 26,38 | 26,92 | 25,80 | 26,46 | 0,53% | 167.137,00 |
| 10.03.2022 | 27,32 | 27,34 | 26,00 | 26,32 | -3,24% | 90.664,00 |
| 09.03.2022 | 27,26 | 27,40 | 26,26 | 27,20 | 4,13% | 205.391,00 |
| 08.03.2022 | 27,28 | 28,20 | 26,12 | 26,12 | -7,77% | 151.749,00 |
| 07.03.2022 | 28,76 | 29,02 | 27,02 | 28,32 | -3,34% | 99.299,00 |
| 04.03.2022 | 28,82 | 29,60 | 28,82 | 29,30 | -1,74% | 138.686,00 |
| 03.03.2022 | 29,98 | 30,44 | 29,60 | 29,82 | -0,27% | 88.349,00 |
| 02.03.2022 | 28,62 | 30,20 | 28,12 | 29,90 | 3,39% | 110.408,00 |
| 01.03.2022 | 31,20 | 31,24 | 28,92 | 28,92 | -6,77% | 151.606,00 |
| 28.02.2022 | 30,20 | 31,18 | 30,14 | 31,02 | 0,19% | 42.953,00 |
| 25.02.2022 | 30,18 | 30,96 | 29,78 | 30,96 | 3,20% | 57.234,00 |
| 24.02.2022 | 29,82 | 30,60 | 29,34 | 30,00 | -3,29% | 102.169,00 |
| 23.02.2022 | 30,72 | 31,44 | 30,72 | 31,02 | 0,91% | 49.187,00 |
| 22.02.2022 | 30,00 | 30,96 | 29,94 | 30,74 | -1,60% | 51.272,00 |
| 21.02.2022 | 32,72 | 32,72 | 30,56 | 31,24 | -3,04% | 39.681,00 |
| 18.02.2022 | 32,78 | 32,94 | 32,00 | 32,22 | -1,17% | 30.093,00 |
| 17.02.2022 | 34,00 | 34,04 | 32,54 | 32,60 | 0,49% | 81.743,00 |
| 16.02.2022 | 32,60 | 34,18 | 32,44 | 32,44 | 2,79% | 92.917,00 |
| 15.02.2022 | 31,00 | 31,66 | 30,70 | 31,56 | 2,14% | 31.876,00 |
| 14.02.2022 | 30,90 | 30,90 | 29,82 | 30,90 | -1,90% | 52.843,00 |
| 11.02.2022 | 31,88 | 32,10 | 31,44 | 31,50 | -1,56% | 21.490,00 |
| 10.02.2022 | 31,84 | 32,18 | 31,14 | 32,00 | 1,01% | 49.094,00 |
| 09.02.2022 | 31,50 | 32,04 | 31,50 | 31,68 | 1,15% | 81.208,00 |
| 08.02.2022 | 31,00 | 31,32 | 30,70 | 31,32 | 1,03% | 54.298,00 |
| 07.02.2022 | 31,72 | 31,88 | 31,00 | 31,00 | -1,71% | 53.700,00 |
| 04.02.2022 | 32,60 | 32,64 | 31,36 | 31,54 | -3,25% | 38.025,00 |
| 03.02.2022 | 32,94 | 32,94 | 32,14 | 32,60 | -0,91% | 27.128,00 |
| 02.02.2022 | 32,92 | 33,64 | 32,86 | 32,90 | 0,49% | 39.935,00 |
| 01.02.2022 | 32,40 | 33,16 | 32,40 | 32,74 | 1,61% | 40.833,00 |
| 31.01.2022 | 32,38 | 32,98 | 32,08 | 32,22 | 0,00% | 32.229,00 |
| 28.01.2022 | 32,92 | 32,92 | 32,14 | 32,22 | -2,07% | 45.868,00 |
| 27.01.2022 | 32,42 | 33,42 | 32,02 | 32,90 | 1,29% | 36.924,00 |
| 26.01.2022 | 32,32 | 32,98 | 32,30 | 32,48 | 0,62% | 42.966,00 |
| 25.01.2022 | 32,98 | 33,30 | 31,24 | 32,28 | -2,65% | 94.820,00 |
| 24.01.2022 | 34,64 | 34,64 | 32,62 | 33,16 | -4,60% | 124.059,00 |
| 21.01.2022 | 35,22 | 35,22 | 34,46 | 34,76 | -1,81% | 79.059,00 |
| 20.01.2022 | 34,76 | 35,48 | 34,76 | 35,40 | 1,26% | 39.447,00 |
| 19.01.2022 | 34,68 | 35,12 | 34,48 | 34,96 | 0,23% | 72.271,00 |
| 18.01.2022 | 35,32 | 35,32 | 34,26 | 34,88 | -0,68% | 57.699,00 |
| 17.01.2022 | 35,18 | 35,74 | 34,92 | 35,12 | 0,40% | 41.823,00 |
| 14.01.2022 | 35,08 | 35,38 | 34,74 | 34,98 | -0,85% | 31.085,00 |
| 13.01.2022 | 35,18 | 35,32 | 34,86 | 35,28 | 0,34% | 40.581,00 |
| 12.01.2022 | 35,18 | 35,40 | 34,64 | 35,16 | 0,46% | 31.074,00 |
| 11.01.2022 | 34,90 | 35,18 | 34,46 | 35,00 | 0,52% | 45.153,00 |
| 10.01.2022 | 35,50 | 35,60 | 34,72 | 34,82 | -1,36% | 42.919,00 |
| 07.01.2022 | 35,12 | 35,40 | 35,06 | 35,30 | -0,06% | 27.846,00 |
| 06.01.2022 | 35,82 | 35,82 | 35,28 | 35,32 | -1,89% | 30.072,00 |
| 05.01.2022 | 35,48 | 36,02 | 35,42 | 36,00 | 0,90% | 29.235,00 |
| 04.01.2022 | 34,92 | 35,84 | 34,90 | 35,68 | 2,76% | 35.625,00 |
| 03.01.2022 | 33,70 | 34,88 | 33,70 | 34,72 | 2,48% | 25.668,00 |