Börse:
35,020€
0,17%
Echtzeit-Aktienkurs NORMA GROUP SE NA O.N.
Bid:
34,940€
Ask:
35,100€
Aktienkurse zur NORMA GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 35,02 | 35,74 | 34,52 | 34,92 | -0,11% | 156.531,00 |
| 16.09.2021 | 35,46 | 35,50 | 33,94 | 34,96 | -1,69% | 197.908,00 |
| 15.09.2021 | 36,06 | 36,60 | 35,50 | 35,56 | -1,77% | 221.630,00 |
| 14.09.2021 | 43,18 | 43,66 | 34,66 | 36,20 | -15,81% | 653.626,00 |
| 13.09.2021 | 42,58 | 43,28 | 42,50 | 43,00 | 1,27% | 43.065,00 |
| 10.09.2021 | 42,76 | 42,82 | 41,86 | 42,46 | 2,36% | 70.070,00 |
| 09.09.2021 | 41,56 | 41,86 | 40,74 | 41,48 | 0,39% | 80.683,00 |
| 08.09.2021 | 42,82 | 42,82 | 41,24 | 41,32 | -3,00% | 38.307,00 |
| 07.09.2021 | 42,30 | 42,76 | 42,14 | 42,60 | 0,19% | 20.544,00 |
| 06.09.2021 | 42,96 | 43,10 | 42,36 | 42,52 | -0,47% | 12.038,00 |
| 03.09.2021 | 42,84 | 43,14 | 42,36 | 42,72 | -0,79% | 32.307,00 |
| 02.09.2021 | 42,16 | 43,18 | 42,16 | 43,06 | 1,80% | 29.350,00 |
| 01.09.2021 | 42,96 | 43,02 | 42,12 | 42,30 | -1,03% | 25.881,00 |
| 31.08.2021 | 43,54 | 43,86 | 42,46 | 42,74 | -1,88% | 27.382,00 |
| 30.08.2021 | 43,44 | 43,80 | 43,34 | 43,56 | 0,46% | 13.186,00 |
| 27.08.2021 | 42,64 | 43,52 | 42,64 | 43,36 | 1,12% | 18.311,00 |
| 26.08.2021 | 42,94 | 43,24 | 42,12 | 42,88 | -0,83% | 38.610,00 |
| 25.08.2021 | 43,86 | 44,46 | 43,14 | 43,24 | -1,68% | 20.385,00 |
| 24.08.2021 | 43,84 | 44,58 | 43,76 | 43,98 | 0,50% | 26.743,00 |
| 23.08.2021 | 43,02 | 43,92 | 43,02 | 43,76 | 1,86% | 24.931,00 |
| 20.08.2021 | 42,94 | 43,04 | 42,06 | 42,96 | 0,61% | 25.451,00 |
| 19.08.2021 | 43,96 | 43,96 | 42,00 | 42,70 | -4,09% | 32.777,00 |
| 18.08.2021 | 44,40 | 44,58 | 44,10 | 44,52 | 0,13% | 26.082,00 |
| 17.08.2021 | 44,22 | 45,14 | 44,00 | 44,46 | 1,05% | 33.581,00 |
| 16.08.2021 | 44,02 | 44,04 | 43,18 | 44,00 | -0,32% | 28.168,00 |
| 13.08.2021 | 44,50 | 44,78 | 43,92 | 44,14 | -0,90% | 20.361,00 |
| 12.08.2021 | 44,74 | 45,48 | 44,54 | 44,54 | -0,67% | 17.904,00 |
| 11.08.2021 | 44,82 | 45,36 | 44,34 | 44,84 | -0,22% | 26.898,00 |
| 10.08.2021 | 44,48 | 45,00 | 44,24 | 44,94 | 1,90% | 24.867,00 |
| 09.08.2021 | 44,30 | 44,36 | 43,70 | 44,10 | -0,41% | 30.600,00 |
| 06.08.2021 | 44,36 | 44,82 | 44,12 | 44,28 | -0,18% | 28.027,00 |
| 05.08.2021 | 45,28 | 45,28 | 43,86 | 44,36 | -1,11% | 30.555,00 |
| 04.08.2021 | 45,00 | 45,00 | 43,08 | 44,86 | 0,99% | 35.066,00 |
| 03.08.2021 | 44,44 | 44,64 | 43,76 | 44,42 | 0,27% | 24.022,00 |
| 02.08.2021 | 45,02 | 45,16 | 44,30 | 44,30 | -0,63% | 29.179,00 |
| 30.07.2021 | 45,64 | 45,64 | 44,04 | 44,58 | 0,04% | 23.151,00 |
| 29.07.2021 | 45,40 | 45,40 | 44,40 | 44,56 | -0,80% | 15.853,00 |
| 28.07.2021 | 44,30 | 45,04 | 44,24 | 44,92 | 1,31% | 41.507,00 |
| 27.07.2021 | 45,00 | 45,08 | 44,24 | 44,34 | -1,60% | 25.840,00 |
| 26.07.2021 | 44,28 | 45,22 | 43,60 | 45,06 | 1,53% | 38.211,00 |
| 23.07.2021 | 43,18 | 44,76 | 42,98 | 44,38 | 3,21% | 90.901,00 |
| 22.07.2021 | 43,90 | 44,10 | 42,86 | 43,00 | -0,69% | 35.616,00 |
| 21.07.2021 | 42,34 | 43,46 | 42,30 | 43,30 | 2,41% | 106.807,00 |
| 20.07.2021 | 43,16 | 43,16 | 41,94 | 42,28 | -0,52% | 91.074,00 |
| 19.07.2021 | 44,30 | 44,30 | 41,92 | 42,50 | -4,06% | 47.564,00 |
| 16.07.2021 | 44,40 | 45,00 | 43,76 | 44,30 | 0,23% | 51.575,00 |
| 15.07.2021 | 44,96 | 45,22 | 43,86 | 44,20 | -2,17% | 56.684,00 |
| 14.07.2021 | 45,00 | 45,32 | 44,90 | 45,18 | 0,00% | 18.269,00 |
| 13.07.2021 | 44,78 | 45,44 | 44,78 | 45,18 | 0,98% | 26.088,00 |
| 12.07.2021 | 44,60 | 44,92 | 43,68 | 44,74 | -0,22% | 28.221,00 |
| 09.07.2021 | 45,02 | 45,08 | 44,14 | 44,84 | 1,26% | 31.650,00 |
| 08.07.2021 | 43,82 | 44,32 | 43,60 | 44,28 | 0,14% | 33.061,00 |
| 07.07.2021 | 44,60 | 44,76 | 43,56 | 44,22 | 0,18% | 32.910,00 |
| 06.07.2021 | 45,00 | 45,16 | 43,96 | 44,14 | -1,34% | 27.788,00 |
| 05.07.2021 | 44,88 | 44,94 | 44,38 | 44,74 | 0,22% | 19.956,00 |
| 02.07.2021 | 44,70 | 45,20 | 44,02 | 44,64 | 1,27% | 19.512,00 |
| 01.07.2021 | 43,60 | 44,20 | 43,12 | 44,08 | 2,08% | 64.233,00 |
| 30.06.2021 | 44,30 | 44,84 | 42,86 | 43,18 | -3,79% | 42.163,00 |
| 29.06.2021 | 44,12 | 45,30 | 44,12 | 44,88 | 1,72% | 58.358,00 |
| 28.06.2021 | 44,42 | 44,48 | 43,94 | 44,12 | -0,54% | 52.127,00 |
| 25.06.2021 | 43,50 | 44,36 | 43,20 | 44,36 | 1,98% | 52.611,00 |
| 24.06.2021 | 43,56 | 44,00 | 42,82 | 43,50 | 0,18% | 51.352,00 |
| 23.06.2021 | 44,12 | 44,20 | 43,28 | 43,42 | -0,64% | 59.312,00 |
| 22.06.2021 | 43,54 | 43,76 | 43,08 | 43,70 | -0,55% | 37.018,00 |
| 21.06.2021 | 42,74 | 44,04 | 42,32 | 43,94 | 1,38% | 28.038,00 |
| 18.06.2021 | 44,06 | 44,46 | 43,24 | 43,34 | -1,95% | 47.228,00 |
| 17.06.2021 | 44,10 | 44,72 | 44,00 | 44,20 | -0,99% | 36.624,00 |
| 16.06.2021 | 44,98 | 44,98 | 43,40 | 44,64 | 0,13% | 56.219,00 |
| 15.06.2021 | 45,22 | 45,36 | 44,56 | 44,58 | -1,20% | 38.416,00 |
| 14.06.2021 | 46,00 | 46,00 | 45,12 | 45,12 | -0,70% | 16.999,00 |
| 11.06.2021 | 45,68 | 45,68 | 45,20 | 45,44 | -0,13% | 28.749,00 |
| 10.06.2021 | 45,12 | 45,70 | 44,80 | 45,50 | -0,18% | 27.754,00 |
| 09.06.2021 | 46,36 | 46,36 | 45,34 | 45,58 | -0,91% | 48.594,00 |
| 08.06.2021 | 47,02 | 47,02 | 45,92 | 46,00 | -2,71% | 38.727,00 |
| 07.06.2021 | 48,30 | 48,30 | 47,22 | 47,28 | -1,17% | 21.204,00 |
| 04.06.2021 | 48,38 | 48,38 | 47,62 | 47,84 | -0,50% | 22.132,00 |
| 03.06.2021 | 47,68 | 48,20 | 47,44 | 48,08 | -0,25% | 37.935,00 |
| 02.06.2021 | 48,38 | 49,36 | 47,92 | 48,20 | -1,23% | 39.146,00 |
| 01.06.2021 | 47,88 | 48,98 | 47,32 | 48,80 | 3,43% | 63.755,00 |
| 31.05.2021 | 47,64 | 47,64 | 47,14 | 47,18 | -0,04% | 18.849,00 |
| 28.05.2021 | 47,60 | 47,88 | 47,02 | 47,20 | 0,25% | 43.685,00 |
| 27.05.2021 | 45,62 | 47,18 | 45,62 | 47,08 | 2,13% | 64.582,00 |
| 26.05.2021 | 45,60 | 46,42 | 45,60 | 46,10 | 0,13% | 27.027,00 |
| 25.05.2021 | 45,56 | 46,24 | 45,38 | 46,04 | 1,72% | 64.479,00 |
| 21.05.2021 | 44,52 | 45,26 | 44,28 | 45,26 | 1,39% | 50.311,00 |
| 20.05.2021 | 44,22 | 44,72 | 43,54 | 44,64 | 1,32% | 49.614,00 |
| 19.05.2021 | 44,50 | 44,50 | 43,42 | 44,06 | -1,17% | 42.443,00 |
| 18.05.2021 | 45,26 | 45,30 | 44,32 | 44,58 | -0,40% | 49.750,00 |
| 17.05.2021 | 44,60 | 45,10 | 44,30 | 44,76 | 1,04% | 66.284,00 |
| 14.05.2021 | 44,44 | 44,44 | 43,30 | 44,30 | 1,84% | 32.165,00 |
| 13.05.2021 | 42,86 | 43,74 | 41,86 | 43,50 | 0,09% | 57.811,00 |
| 12.05.2021 | 44,64 | 44,64 | 43,38 | 43,46 | -1,14% | 74.121,00 |
| 11.05.2021 | 44,78 | 44,78 | 43,26 | 43,96 | -2,79% | 60.123,00 |
| 10.05.2021 | 45,04 | 45,22 | 44,62 | 45,22 | 1,57% | 45.719,00 |
| 07.05.2021 | 45,12 | 45,26 | 43,78 | 44,52 | -0,22% | 49.358,00 |
| 06.05.2021 | 46,88 | 47,10 | 43,78 | 44,62 | -4,37% | 84.582,00 |
| 05.05.2021 | 46,00 | 46,90 | 45,28 | 46,66 | 3,46% | 59.118,00 |
| 04.05.2021 | 47,48 | 47,74 | 45,04 | 45,10 | -4,25% | 59.762,00 |
| 03.05.2021 | 46,88 | 47,82 | 45,82 | 47,10 | 1,51% | 39.598,00 |
| 30.04.2021 | 46,02 | 47,00 | 46,00 | 46,40 | -0,43% | 72.579,00 |