18,200€
-2,99%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,86 | 18,86 | 17,98 | 18,20 | -2,99% | 47.166,00 |
| 30.05.2024 | 18,60 | 18,78 | 18,56 | 18,76 | 0,54% | 33.416,00 |
| 29.05.2024 | 19,20 | 19,30 | 18,66 | 18,66 | -3,12% | 48.347,00 |
| 28.05.2024 | 19,68 | 19,76 | 19,26 | 19,26 | -1,63% | 26.544,00 |
| 27.05.2024 | 19,58 | 19,62 | 19,42 | 19,58 | 0,41% | 17.560,00 |
| 24.05.2024 | 19,80 | 19,80 | 19,34 | 19,50 | 0,72% | 40.755,00 |
| 23.05.2024 | 19,66 | 19,76 | 19,34 | 19,36 | -0,72% | 33.465,00 |
| 22.05.2024 | 19,46 | 19,78 | 19,46 | 19,50 | 0,00% | 28.206,00 |
| 21.05.2024 | 19,62 | 19,70 | 19,42 | 19,50 | -0,51% | 24.677,00 |
| 20.05.2024 | 19,70 | 19,80 | 19,48 | 19,60 | -0,10% | 18.604,00 |
| 17.05.2024 | 19,80 | 19,80 | 19,40 | 19,62 | 0,20% | 42.368,00 |
| 16.05.2024 | 19,46 | 19,76 | 19,28 | 19,58 | 1,45% | 42.667,00 |
| 15.05.2024 | 19,32 | 19,50 | 19,24 | 19,30 | -0,31% | 46.521,00 |
| 14.05.2024 | 19,56 | 19,56 | 19,18 | 19,36 | -0,21% | 19.362,00 |
| 13.05.2024 | 19,52 | 19,54 | 19,22 | 19,40 | 0,52% | 22.964,00 |
| 10.05.2024 | 19,78 | 19,78 | 19,26 | 19,30 | -0,72% | 34.877,00 |
| 09.05.2024 | 19,30 | 19,48 | 19,30 | 19,44 | 0,21% | 14.169,00 |
| 08.05.2024 | 19,62 | 19,72 | 19,22 | 19,40 | -1,12% | 21.830,00 |
| 07.05.2024 | 19,22 | 19,62 | 18,98 | 19,62 | 2,83% | 59.703,00 |
| 06.05.2024 | 18,62 | 19,16 | 18,46 | 19,08 | 2,36% | 37.895,00 |
| 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 |