17,880€
1,82%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 17,60 | 18,00 | 17,20 | 17,86 | 1,25% | - |
| 15.04.2024 | 17,28 | 17,81 | 17,19 | 17,64 | 2,44% | 4.600,00 |
| 12.04.2024 | 18,07 | 18,28 | 17,09 | 17,22 | -4,65% | 7.134,00 |
| 11.04.2024 | 17,99 | 18,29 | 17,92 | 18,06 | 0,44% | - |
| 10.04.2024 | 18,02 | 18,49 | 17,78 | 17,98 | -0,11% | 8.680,00 |
| 09.04.2024 | 18,06 | 18,37 | 17,74 | 18,00 | -0,44% | 17.515,00 |
| 08.04.2024 | 17,75 | 18,58 | 17,64 | 18,08 | 1,80% | 600,00 |
| 05.04.2024 | 17,70 | 17,84 | 17,38 | 17,76 | 0,40% | 11.810,00 |
| 04.04.2024 | 17,67 | 17,96 | 17,63 | 17,69 | 0,17% | - |
| 03.04.2024 | 17,50 | 17,80 | 17,27 | 17,66 | 0,74% | 2.000,00 |
| 02.04.2024 | 17,22 | 17,94 | 17,21 | 17,53 | 1,74% | 10.580,00 |
| 28.03.2024 | 17,56 | 17,59 | 16,98 | 17,23 | -1,63% | 4.522,00 |
| 27.03.2024 | 16,83 | 17,57 | 16,76 | 17,52 | 4,69% | 13.738,00 |
| 26.03.2024 | 16,22 | 17,22 | 16,15 | 16,73 | 3,21% | 69.270,00 |
| 25.03.2024 | 16,16 | 16,31 | 15,80 | 16,21 | 0,31% | 20.500,00 |
| 22.03.2024 | 15,60 | 16,25 | 15,39 | 16,16 | 3,79% | - |
| 21.03.2024 | 15,68 | 15,68 | 15,44 | 15,57 | -0,48% | - |
| 20.03.2024 | 15,66 | 15,69 | 15,47 | 15,65 | -0,10% | - |
| 19.03.2024 | 15,77 | 15,80 | 15,62 | 15,66 | -0,76% | 8.950,00 |
| 18.03.2024 | 15,79 | 16,02 | 15,62 | 15,78 | 0,00% | - |
| 15.03.2024 | 16,06 | 16,09 | 15,72 | 15,78 | -1,84% | 8.875,00 |
| 14.03.2024 | 15,80 | 16,12 | 15,79 | 16,08 | 1,84% | - |
| 13.03.2024 | 15,59 | 15,89 | 15,58 | 15,79 | 1,35% | 8.100,00 |
| 12.03.2024 | 15,40 | 15,68 | 15,25 | 15,58 | 1,40% | 5.500,00 |
| 11.03.2024 | 15,44 | 15,54 | 15,29 | 15,36 | -0,55% | - |
| 08.03.2024 | 15,55 | 15,59 | 15,33 | 15,45 | -0,64% | 260,00 |
| 07.03.2024 | 15,49 | 15,65 | 15,33 | 15,55 | 0,16% | 8.765,00 |
| 06.03.2024 | 15,38 | 15,52 | 15,29 | 15,52 | 1,11% | - |
| 05.03.2024 | 15,52 | 15,59 | 15,06 | 15,35 | -0,36% | 13.000,00 |
| 04.03.2024 | 14,38 | 15,55 | 14,38 | 15,41 | 7,09% | 9.505,00 |
| 01.03.2024 | 14,04 | 14,43 | 14,04 | 14,39 | 2,60% | 32.635,00 |
| 29.02.2024 | 14,50 | 14,71 | 13,98 | 14,02 | -3,24% | 5.200,00 |
| 28.02.2024 | 14,48 | 14,49 | 14,18 | 14,49 | 0,00% | 32.574,00 |
| 27.02.2024 | 14,39 | 14,53 | 14,28 | 14,49 | 0,63% | 5.750,00 |
| 26.02.2024 | 14,68 | 14,74 | 14,39 | 14,40 | -1,81% | 21.200,00 |
| 23.02.2024 | 14,53 | 14,96 | 14,44 | 14,67 | 0,79% | 8.100,00 |
| 22.02.2024 | 14,30 | 14,56 | 14,19 | 14,55 | 1,96% | 13.680,00 |
| 21.02.2024 | 14,15 | 14,40 | 14,04 | 14,27 | 0,92% | 6.800,00 |
| 20.02.2024 | 14,34 | 14,38 | 13,93 | 14,14 | -1,57% | 3.220,00 |
| 19.02.2024 | 14,54 | 14,54 | 14,24 | 14,37 | -1,17% | 4.100,00 |
| 16.02.2024 | 14,52 | 14,70 | 14,33 | 14,54 | 0,14% | 4.897,00 |
| 15.02.2024 | 14,58 | 14,60 | 14,34 | 14,52 | -0,41% | 11.760,00 |
| 14.02.2024 | 14,70 | 14,71 | 14,38 | 14,58 | -0,85% | 18.180,00 |
| 13.02.2024 | 14,90 | 15,70 | 14,46 | 14,70 | 2,87% | 30.948,00 |
| 12.02.2024 | 14,52 | 14,57 | 14,17 | 14,29 | -1,55% | 16.775,00 |
| 09.02.2024 | 14,66 | 14,67 | 14,33 | 14,52 | -0,65% | 4.190,00 |
| 08.02.2024 | 14,82 | 14,89 | 14,53 | 14,61 | -1,32% | 38.000,00 |
| 07.02.2024 | 14,72 | 14,84 | 14,66 | 14,81 | 0,65% | 22.572,00 |
| 06.02.2024 | 14,93 | 15,26 | 14,64 | 14,71 | -1,41% | 2.322,00 |
| 05.02.2024 | 15,08 | 15,40 | 14,83 | 14,92 | -1,16% | - |
| 02.02.2024 | 15,19 | 15,53 | 14,96 | 15,10 | -0,40% | 7.181,00 |
| 01.02.2024 | 15,07 | 15,40 | 14,97 | 15,16 | 0,60% | - |
| 31.01.2024 | 14,75 | 15,22 | 14,67 | 15,07 | 2,07% | 7.820,00 |
| 30.01.2024 | 14,52 | 14,79 | 14,38 | 14,76 | 1,65% | 460,00 |
| 29.01.2024 | 14,66 | 14,68 | 14,39 | 14,52 | -0,85% | 5.000,00 |
| 26.01.2024 | 14,70 | 14,73 | 14,54 | 14,65 | -0,51% | 15.230,00 |
| 25.01.2024 | 14,74 | 14,76 | 14,56 | 14,72 | -0,34% | - |
| 24.01.2024 | 14,87 | 14,92 | 14,47 | 14,77 | -0,34% | 6.850,00 |
| 23.01.2024 | 14,53 | 14,85 | 14,44 | 14,82 | 2,10% | - |
| 22.01.2024 | 14,38 | 14,61 | 14,36 | 14,52 | 1,11% | 4.360,00 |
| 19.01.2024 | 14,57 | 14,60 | 14,27 | 14,36 | -1,44% | 11.199,00 |
| 18.01.2024 | 14,40 | 14,71 | 14,40 | 14,57 | -0,31% | 3.272,00 |
| 17.01.2024 | 14,69 | 14,78 | 14,48 | 14,61 | -0,95% | - |
| 16.01.2024 | 14,63 | 14,86 | 14,10 | 14,75 | 0,58% | 7.013,00 |
| 15.01.2024 | 15,07 | 15,09 | 14,64 | 14,67 | -2,53% | 6.930,00 |
| 12.01.2024 | 15,03 | 15,20 | 14,84 | 15,05 | 1,11% | 9.000,00 |
| 11.01.2024 | 15,29 | 15,30 | 14,80 | 14,88 | -2,43% | 10.230,00 |
| 10.01.2024 | 15,27 | 15,35 | 15,18 | 15,25 | -0,23% | - |
| 09.01.2024 | 15,53 | 15,56 | 15,23 | 15,29 | -1,70% | 4.175,00 |
| 08.01.2024 | 15,67 | 15,68 | 15,24 | 15,55 | -0,89% | 7.100,00 |
| 05.01.2024 | 15,61 | 15,89 | 15,47 | 15,69 | 0,32% | - |
| 04.01.2024 | 15,58 | 15,67 | 15,37 | 15,64 | 0,35% | 420,00 |
| 03.01.2024 | 15,87 | 15,94 | 15,55 | 15,59 | -2,04% | 150,00 |
| 02.01.2024 | 16,08 | 16,34 | 15,65 | 15,91 | -0,90% | 5.599,00 |
| 29.12.2023 | 15,93 | 16,09 | 15,66 | 16,06 | 1,36% | 76,00 |
| 28.12.2023 | 15,89 | 16,09 | 15,76 | 15,84 | -0,22% | - |
| 27.12.2023 | 15,85 | 15,94 | 15,68 | 15,88 | 0,51% | - |
| 22.12.2023 | 15,82 | 15,89 | 15,72 | 15,80 | -0,19% | 8.460,00 |
| 21.12.2023 | 15,75 | 15,98 | 15,66 | 15,83 | 0,51% | 260,00 |
| 20.12.2023 | 15,60 | 15,96 | 15,56 | 15,75 | 0,77% | 14.798,00 |
| 19.12.2023 | 15,11 | 15,73 | 15,05 | 15,63 | 3,96% | 6.244,00 |
| 18.12.2023 | 15,65 | 15,67 | 15,03 | 15,03 | -3,56% | 11.920,00 |
| 15.12.2023 | 15,42 | 15,95 | 15,39 | 15,59 | 1,17% | - |
| 14.12.2023 | 15,00 | 15,57 | 14,86 | 15,41 | 2,94% | - |
| 13.12.2023 | 14,95 | 15,19 | 14,90 | 14,97 | 0,00% | 1.146,00 |
| 12.12.2023 | 15,25 | 15,25 | 14,84 | 14,97 | -1,80% | 380,00 |
| 11.12.2023 | 15,16 | 15,31 | 15,04 | 15,24 | 0,43% | 10.656,00 |
| 08.12.2023 | 15,06 | 15,48 | 14,95 | 15,18 | 0,76% | - |
| 07.12.2023 | 15,23 | 15,23 | 15,01 | 15,06 | -1,15% | 525,00 |
| 06.12.2023 | 15,37 | 15,38 | 15,09 | 15,24 | -0,78% | 310,00 |
| 05.12.2023 | 15,06 | 15,44 | 14,84 | 15,36 | 1,82% | 12.066,00 |
| 04.12.2023 | 15,49 | 15,52 | 15,06 | 15,08 | -2,68% | 5.656,00 |
| 01.12.2023 | 15,66 | 15,72 | 15,46 | 15,50 | -0,99% | 1.280,00 |
| 30.11.2023 | 15,68 | 15,71 | 15,37 | 15,65 | -0,06% | - |
| 29.11.2023 | 15,49 | 15,77 | 15,46 | 15,66 | 1,33% | - |
| 28.11.2023 | 15,42 | 15,58 | 15,30 | 15,46 | 0,26% | - |
| 27.11.2023 | 15,55 | 15,79 | 15,38 | 15,42 | -0,42% | - |
| 24.11.2023 | 15,34 | 15,64 | 15,28 | 15,48 | 0,88% | - |
| 23.11.2023 | 15,35 | 15,55 | 15,24 | 15,35 | 0,00% | 3.585,00 |
| 22.11.2023 | 15,32 | 15,39 | 15,26 | 15,35 | 0,20% | 4.500,00 |