Börse:
45,210€
-0,51%
Echtzeit-Aktienkurs NORMA GROUP SE NA O.N.
Bid:
45,140€
Ask:
45,280€
Aktienkurse zur NORMA GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2021 | 47,70 | 47,98 | 46,22 | 46,60 | -2,18% | 50.522,00 |
| 28.04.2021 | 47,50 | 47,82 | 46,96 | 47,64 | 1,19% | 44.575,00 |
| 27.04.2021 | 46,52 | 47,24 | 46,32 | 47,08 | 0,13% | 36.651,00 |
| 26.04.2021 | 46,22 | 47,78 | 46,20 | 47,02 | 2,35% | 60.429,00 |
| 23.04.2021 | 44,98 | 46,14 | 44,86 | 45,94 | 2,54% | 61.500,00 |
| 22.04.2021 | 43,98 | 45,54 | 43,98 | 44,80 | 2,56% | 63.734,00 |
| 21.04.2021 | 43,42 | 43,76 | 42,80 | 43,68 | 1,96% | 48.034,00 |
| 20.04.2021 | 42,96 | 43,72 | 42,76 | 42,84 | 0,00% | 63.602,00 |
| 19.04.2021 | 42,50 | 43,44 | 42,50 | 42,84 | -0,74% | 45.294,00 |
| 16.04.2021 | 41,66 | 43,30 | 41,66 | 43,16 | 4,00% | 64.446,00 |
| 15.04.2021 | 40,82 | 41,70 | 40,50 | 41,50 | 1,22% | 63.475,00 |
| 14.04.2021 | 40,54 | 41,00 | 39,64 | 41,00 | 2,40% | 53.597,00 |
| 13.04.2021 | 39,74 | 40,56 | 39,58 | 40,04 | 0,20% | 113.522,00 |
| 12.04.2021 | 41,46 | 41,46 | 39,62 | 39,96 | -2,73% | 57.942,00 |
| 09.04.2021 | 41,32 | 41,32 | 40,30 | 41,08 | 0,59% | 57.069,00 |
| 08.04.2021 | 41,30 | 41,78 | 40,48 | 40,84 | -1,07% | 68.760,00 |
| 07.04.2021 | 42,26 | 42,42 | 41,16 | 41,28 | -2,04% | 52.826,00 |
| 06.04.2021 | 41,46 | 42,30 | 41,46 | 42,14 | 1,49% | 50.099,00 |
| 01.04.2021 | 41,80 | 42,02 | 40,70 | 41,52 | 2,52% | 54.911,00 |
| 31.03.2021 | 41,44 | 41,70 | 40,50 | 40,50 | -1,79% | 68.631,00 |
| 30.03.2021 | 39,98 | 41,26 | 39,98 | 41,24 | 3,10% | 45.890,00 |
| 29.03.2021 | 39,74 | 40,30 | 39,68 | 40,00 | 1,83% | 82.983,00 |
| 26.03.2021 | 40,26 | 40,54 | 38,98 | 39,28 | -1,50% | 89.469,00 |
| 25.03.2021 | 39,92 | 40,58 | 38,82 | 39,88 | 0,30% | 70.778,00 |
| 24.03.2021 | 40,00 | 40,42 | 38,96 | 39,76 | -0,30% | 152.561,00 |
| 23.03.2021 | 41,08 | 41,08 | 39,64 | 39,88 | -2,92% | 78.819,00 |
| 22.03.2021 | 41,76 | 41,94 | 40,98 | 41,08 | -2,05% | 36.407,00 |
| 19.03.2021 | 42,38 | 42,78 | 41,72 | 41,94 | -1,46% | 123.393,00 |
| 18.03.2021 | 42,00 | 42,56 | 41,60 | 42,56 | 1,87% | 131.931,00 |
| 17.03.2021 | 42,14 | 42,18 | 41,48 | 41,78 | -0,52% | 88.876,00 |
| 16.03.2021 | 41,86 | 42,50 | 41,72 | 42,00 | 0,00% | 78.936,00 |
| 15.03.2021 | 43,26 | 43,26 | 42,00 | 42,00 | -1,82% | 45.572,00 |
| 12.03.2021 | 42,36 | 42,84 | 41,94 | 42,78 | 0,99% | 35.677,00 |
| 11.03.2021 | 42,52 | 44,10 | 42,08 | 42,36 | -1,17% | 71.431,00 |
| 10.03.2021 | 43,56 | 43,70 | 41,90 | 42,86 | -2,59% | 87.509,00 |
| 09.03.2021 | 42,72 | 44,12 | 42,56 | 44,00 | 2,56% | 81.009,00 |
| 08.03.2021 | 41,90 | 42,92 | 41,84 | 42,90 | 3,32% | 75.655,00 |
| 05.03.2021 | 41,44 | 42,00 | 40,94 | 41,52 | -0,14% | 91.788,00 |
| 04.03.2021 | 41,10 | 41,66 | 40,60 | 41,58 | 1,12% | 65.454,00 |
| 03.03.2021 | 42,00 | 43,66 | 41,06 | 41,12 | 3,26% | 70.051,00 |
| 02.03.2021 | 40,16 | 40,64 | 39,82 | 39,82 | -0,50% | 83.656,00 |
| 01.03.2021 | 39,64 | 40,22 | 39,64 | 40,02 | 1,52% | 77.559,00 |
| 26.02.2021 | 40,10 | 40,10 | 38,94 | 39,42 | -1,89% | 52.658,00 |
| 25.02.2021 | 41,04 | 41,68 | 40,02 | 40,18 | -1,03% | 57.446,00 |
| 24.02.2021 | 39,34 | 40,66 | 39,20 | 40,60 | 4,05% | 93.437,00 |
| 23.02.2021 | 40,78 | 41,04 | 38,76 | 39,02 | -3,56% | 87.041,00 |
| 22.02.2021 | 40,66 | 41,02 | 40,42 | 40,46 | -1,84% | 44.990,00 |
| 19.02.2021 | 41,12 | 41,32 | 40,50 | 41,22 | 1,33% | 101.805,00 |
| 18.02.2021 | 41,52 | 42,04 | 40,56 | 40,68 | -1,26% | 116.664,00 |
| 17.02.2021 | 41,50 | 42,22 | 41,00 | 41,20 | -1,29% | 56.956,00 |
| 16.02.2021 | 41,44 | 41,90 | 41,34 | 41,74 | -0,14% | 54.513,00 |
| 15.02.2021 | 41,58 | 42,28 | 41,58 | 41,80 | 0,63% | 26.331,00 |
| 12.02.2021 | 42,06 | 42,10 | 41,50 | 41,54 | -2,03% | 39.240,00 |
| 11.02.2021 | 41,64 | 42,80 | 41,58 | 42,40 | 1,48% | 72.895,00 |
| 10.02.2021 | 41,56 | 42,12 | 41,24 | 41,78 | 0,24% | 37.064,00 |
| 09.02.2021 | 43,28 | 43,28 | 41,58 | 41,68 | -3,11% | 45.076,00 |
| 08.02.2021 | 43,66 | 43,66 | 42,86 | 43,02 | -0,42% | 28.964,00 |
| 05.02.2021 | 42,82 | 44,10 | 42,68 | 43,20 | 0,47% | 72.333,00 |
| 04.02.2021 | 42,82 | 43,32 | 42,82 | 43,00 | -0,23% | 43.552,00 |
| 03.02.2021 | 42,30 | 43,12 | 42,14 | 43,10 | 2,23% | 50.056,00 |
| 02.02.2021 | 41,16 | 42,16 | 41,16 | 42,16 | 2,68% | 34.894,00 |
| 01.02.2021 | 41,36 | 41,74 | 40,52 | 41,06 | -0,29% | 32.206,00 |
| 29.01.2021 | 40,80 | 42,02 | 40,30 | 41,18 | 0,29% | 60.720,00 |
| 28.01.2021 | 40,54 | 41,42 | 39,28 | 41,06 | 1,23% | 56.258,00 |
| 27.01.2021 | 40,18 | 40,86 | 39,20 | 40,56 | 2,01% | 97.104,00 |
| 26.01.2021 | 39,88 | 40,22 | 38,72 | 39,76 | 0,35% | 76.403,00 |
| 25.01.2021 | 42,00 | 42,26 | 39,36 | 39,62 | -4,99% | 62.293,00 |
| 22.01.2021 | 42,98 | 43,06 | 41,50 | 41,70 | 0,58% | 50.362,00 |
| 21.01.2021 | 41,58 | 42,02 | 41,30 | 41,46 | 0,39% | 65.605,00 |