18,630€
-0,69%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 18,80 | 18,80 | 18,52 | 18,64 | -0,64% | 34.731,00 |
02.05.2024 | 19,04 | 19,04 | 18,38 | 18,76 | 0,32% | 49.897,00 |
30.04.2024 | 18,30 | 18,86 | 18,30 | 18,70 | 0,54% | 32.744,00 |
29.04.2024 | 18,58 | 18,60 | 18,24 | 18,60 | 0,98% | 19.139,00 |
26.04.2024 | 18,34 | 18,50 | 18,00 | 18,42 | 1,10% | 26.340,00 |
25.04.2024 | 18,36 | 18,42 | 17,78 | 18,22 | -0,76% | 69.391,00 |
24.04.2024 | 18,48 | 18,60 | 18,18 | 18,36 | 0,22% | 23.154,00 |
23.04.2024 | 18,50 | 18,50 | 18,08 | 18,32 | -0,22% | 18.370,00 |
22.04.2024 | 18,40 | 18,74 | 18,00 | 18,36 | 8,64% | 97.326,00 |
19.04.2024 | 17,60 | 17,60 | 15,68 | 16,90 | -4,63% | 133.845,00 |
18.04.2024 | 17,64 | 17,80 | 17,40 | 17,72 | -0,11% | 23.671,00 |
17.04.2024 | 17,88 | 17,88 | 17,26 | 17,74 | -0,78% | 25.487,00 |
16.04.2024 | 17,52 | 18,00 | 17,12 | 17,88 | 0,79% | 68.848,00 |
15.04.2024 | 17,66 | 17,82 | 17,54 | 17,74 | 0,00% | 27.197,00 |
12.04.2024 | 18,28 | 18,28 | 17,72 | 17,74 | -1,99% | 19.738,00 |
11.04.2024 | 17,78 | 18,26 | 17,78 | 18,10 | 0,56% | 27.911,00 |
10.04.2024 | 18,02 | 18,48 | 17,76 | 18,00 | 0,11% | 57.918,00 |
09.04.2024 | 17,90 | 18,34 | 17,70 | 17,98 | -0,77% | 37.910,00 |
08.04.2024 | 17,82 | 18,64 | 17,78 | 18,12 | 1,57% | 91.862,00 |
05.04.2024 | 17,70 | 17,84 | 17,40 | 17,84 | -0,11% | 41.922,00 |
04.04.2024 | 17,60 | 17,96 | 17,60 | 17,86 | 0,34% | 28.294,00 |
03.04.2024 | 17,64 | 17,80 | 17,22 | 17,80 | 1,37% | 32.393,00 |
02.04.2024 | 17,34 | 17,96 | 17,24 | 17,56 | 1,92% | 61.791,00 |
28.03.2024 | 17,50 | 17,62 | 16,97 | 17,23 | -1,54% | 55.225,00 |
27.03.2024 | 17,40 | 17,50 | 16,90 | 17,50 | 4,04% | 70.554,00 |
26.03.2024 | 16,25 | 17,25 | 16,25 | 16,82 | 3,19% | 138.374,00 |
25.03.2024 | 15,73 | 16,33 | 15,73 | 16,30 | 1,56% | 20.390,00 |
22.03.2024 | 15,47 | 16,15 | 15,47 | 16,05 | 3,02% | 29.365,00 |
21.03.2024 | 15,30 | 15,63 | 15,30 | 15,58 | 0,00% | 35.083,00 |
20.03.2024 | 15,61 | 15,71 | 15,45 | 15,58 | -0,45% | 16.429,00 |
19.03.2024 | 15,78 | 15,78 | 15,60 | 15,65 | -0,89% | 25.564,00 |
18.03.2024 | 15,84 | 15,92 | 15,79 | 15,79 | 0,25% | 23.049,00 |
15.03.2024 | 16,01 | 16,10 | 15,71 | 15,75 | -2,05% | 62.466,00 |
14.03.2024 | 15,84 | 16,08 | 15,80 | 16,08 | 1,52% | 57.585,00 |
13.03.2024 | 15,76 | 15,85 | 15,56 | 15,84 | 1,41% | 21.975,00 |
12.03.2024 | 15,33 | 15,67 | 15,26 | 15,62 | 1,89% | 20.088,00 |
11.03.2024 | 15,21 | 15,52 | 15,21 | 15,33 | -1,10% | 26.214,00 |
08.03.2024 | 15,48 | 15,57 | 15,35 | 15,50 | -0,45% | 28.700,00 |
07.03.2024 | 15,53 | 15,64 | 15,30 | 15,57 | 0,52% | 20.392,00 |
06.03.2024 | 15,46 | 15,51 | 15,26 | 15,49 | 0,78% | 21.469,00 |
05.03.2024 | 15,36 | 15,53 | 15,00 | 15,37 | 0,07% | 56.967,00 |
04.03.2024 | 14,93 | 15,57 | 14,78 | 15,36 | 6,82% | 171.966,00 |
01.03.2024 | 14,40 | 14,47 | 14,07 | 14,38 | 2,71% | 50.607,00 |
29.02.2024 | 14,60 | 14,62 | 13,98 | 14,00 | -2,91% | 117.643,00 |
28.02.2024 | 14,20 | 14,42 | 14,15 | 14,42 | -0,55% | 32.080,00 |
27.02.2024 | 14,40 | 14,50 | 14,28 | 14,50 | 0,69% | 62.148,00 |
26.02.2024 | 14,51 | 14,54 | 14,40 | 14,40 | -1,57% | 32.063,00 |
23.02.2024 | 14,73 | 14,97 | 14,43 | 14,63 | 0,90% | 37.465,00 |
22.02.2024 | 14,16 | 14,54 | 14,16 | 14,50 | 1,75% | 40.275,00 |
21.02.2024 | 14,32 | 14,35 | 14,07 | 14,25 | 0,92% | 22.204,00 |
20.02.2024 | 14,20 | 14,22 | 13,91 | 14,12 | -1,12% | 58.452,00 |
19.02.2024 | 14,42 | 14,42 | 14,23 | 14,28 | -0,49% | 44.423,00 |
16.02.2024 | 14,71 | 14,72 | 14,31 | 14,35 | -0,90% | 47.364,00 |
15.02.2024 | 14,47 | 14,56 | 14,36 | 14,48 | 0,49% | 46.261,00 |
14.02.2024 | 14,65 | 14,65 | 14,36 | 14,41 | -0,83% | 45.043,00 |
13.02.2024 | 15,07 | 15,37 | 14,44 | 14,53 | 1,61% | 134.242,00 |
12.02.2024 | 14,50 | 14,50 | 14,16 | 14,30 | -0,21% | 46.323,00 |
09.02.2024 | 14,60 | 14,60 | 14,32 | 14,33 | -2,18% | 21.130,00 |
08.02.2024 | 14,97 | 14,97 | 14,55 | 14,65 | -0,41% | 13.434,00 |
07.02.2024 | 14,72 | 14,80 | 14,66 | 14,71 | -0,07% | 25.712,00 |
06.02.2024 | 15,22 | 15,22 | 14,64 | 14,72 | -1,41% | 19.503,00 |
05.02.2024 | 15,35 | 15,35 | 14,82 | 14,93 | -1,13% | 26.762,00 |
02.02.2024 | 15,54 | 15,54 | 15,02 | 15,10 | 0,00% | 23.470,00 |
01.02.2024 | 15,65 | 15,65 | 15,00 | 15,10 | -0,07% | 23.251,00 |
31.01.2024 | 14,75 | 15,19 | 14,69 | 15,11 | 2,58% | 44.674,00 |
30.01.2024 | 14,63 | 14,80 | 14,37 | 14,73 | 1,59% | 26.906,00 |
29.01.2024 | 14,60 | 14,66 | 14,39 | 14,50 | -1,09% | 35.184,00 |
26.01.2024 | 14,79 | 14,79 | 14,51 | 14,66 | -0,48% | 31.535,00 |
25.01.2024 | 14,69 | 14,73 | 14,50 | 14,73 | -0,41% | 27.067,00 |
24.01.2024 | 14,43 | 14,82 | 14,43 | 14,79 | -0,34% | 21.700,00 |
23.01.2024 | 14,36 | 14,87 | 14,36 | 14,84 | 2,20% | 28.125,00 |
22.01.2024 | 14,31 | 14,60 | 14,31 | 14,52 | 1,47% | 16.143,00 |
19.01.2024 | 14,46 | 14,48 | 14,29 | 14,31 | -1,72% | 34.037,00 |
18.01.2024 | 14,61 | 14,75 | 14,45 | 14,56 | -0,88% | 30.861,00 |
17.01.2024 | 14,63 | 14,80 | 14,40 | 14,69 | -0,54% | 46.132,00 |
16.01.2024 | 14,41 | 14,85 | 14,06 | 14,77 | 0,75% | 64.170,00 |
15.01.2024 | 15,16 | 15,16 | 14,59 | 14,66 | -2,07% | 30.202,00 |
12.01.2024 | 14,94 | 15,12 | 14,83 | 14,97 | 1,01% | 30.306,00 |
11.01.2024 | 15,11 | 15,23 | 14,82 | 14,82 | -2,44% | 35.189,00 |
10.01.2024 | 15,29 | 15,33 | 15,16 | 15,19 | -0,52% | 12.476,00 |
09.01.2024 | 15,50 | 15,50 | 15,20 | 15,27 | -1,48% | 30.990,00 |
08.01.2024 | 15,50 | 15,66 | 15,20 | 15,50 | -1,15% | 46.806,00 |
05.01.2024 | 15,37 | 15,76 | 15,37 | 15,68 | 0,13% | 16.402,00 |
04.01.2024 | 15,52 | 15,66 | 15,32 | 15,66 | -0,25% | 26.801,00 |
03.01.2024 | 15,82 | 15,96 | 15,54 | 15,70 | -1,20% | 52.104,00 |
02.01.2024 | 16,34 | 16,34 | 15,60 | 15,89 | -0,87% | 46.522,00 |
29.12.2023 | 15,73 | 16,10 | 15,61 | 16,03 | 1,20% | 20.964,00 |
28.12.2023 | 16,00 | 16,10 | 15,74 | 15,84 | -0,38% | 30.987,00 |
27.12.2023 | 15,86 | 15,95 | 15,69 | 15,90 | 0,25% | 24.818,00 |
22.12.2023 | 15,75 | 15,90 | 15,68 | 15,86 | -0,25% | 22.978,00 |
21.12.2023 | 15,60 | 16,00 | 15,60 | 15,90 | 0,51% | 39.418,00 |
20.12.2023 | 15,50 | 16,00 | 15,50 | 15,82 | 1,41% | 30.099,00 |
19.12.2023 | 15,10 | 15,74 | 15,10 | 15,60 | 3,31% | 33.925,00 |
18.12.2023 | 15,55 | 15,55 | 15,03 | 15,10 | -3,51% | 22.757,00 |
15.12.2023 | 15,45 | 15,99 | 15,45 | 15,65 | 1,16% | 35.037,00 |
14.12.2023 | 14,93 | 15,63 | 14,93 | 15,47 | 3,83% | 43.713,00 |
13.12.2023 | 14,94 | 15,12 | 14,90 | 14,90 | -0,33% | 25.596,00 |
12.12.2023 | 15,03 | 15,14 | 14,83 | 14,95 | -1,77% | 29.806,00 |
11.12.2023 | 15,30 | 15,31 | 15,03 | 15,22 | 0,07% | 16.303,00 |
08.12.2023 | 15,05 | 15,50 | 15,00 | 15,21 | 1,06% | 42.032,00 |