NORMA Group SE NOEJ
XETR · Deutschland · Produzierendes Gewerbe
€16,92-0,40 (-2,31 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,92 | -2,31 % | €17,50 | €17,92 | €16,92 | 103,32K |
| 2026-09-30 | €17,32 | +0,46 % | €16,90 | €17,48 | €16,90 | 55,45K |
| 2026-09-29 | €17,24 | -0,12 % | €16,94 | €17,74 | €16,94 | 41,45K |
| 2026-09-28 | €17,26 | +0,82 % | €17,18 | €17,50 | €17,04 | 57,69K |
| 2026-09-25 | €17,12 | +3,01 % | €15,86 | €17,56 | €15,86 | 87,65K |
| 2026-09-24 | €16,62 | -0,24 % | €16,56 | €16,96 | €16,30 | 97,11K |
| 2026-09-23 | €16,66 | +0,85 % | €16,28 | €16,66 | €15,94 | 154,44K |
| 2026-09-22 | €16,52 | -6,03 % | €17,86 | €17,86 | €16,38 | 99,45K |
| 2026-09-21 | €17,58 | +2,21 % | €17,16 | €17,84 | €17,16 | 43,74K |
| 2026-09-18 | €17,20 | +0,35 % | €17,14 | €17,76 | €16,88 | 157,46K |
| 2026-09-17 | €17,14 | -6,34 % | €19,00 | €19,00 | €17,14 | 84,20K |
| 2026-09-16 | €18,30 | 0,00 % | €18,78 | €18,78 | €18,00 | 80,70K |
| 2026-09-15 | €18,30 | -2,24 % | €18,62 | €18,74 | €18,18 | 57,91K |
| 2026-09-14 | €18,72 | -4,88 % | €19,70 | €19,70 | €18,72 | 85,41K |
| 2026-09-11 | €19,68 | -1,60 % | €20,05 | €20,05 | €19,66 | 73,99K |
| 2026-09-10 | €20,00 | -0,25 % | €20,10 | €20,85 | €19,92 | 530,07K |
| 2026-09-09 | €20,05 | +1,57 % | €19,62 | €20,05 | €19,62 | 133,38K |
| 2026-09-08 | €19,74 | -0,40 % | €19,72 | €19,84 | €19,64 | 86,43K |
| 2026-09-07 | €19,82 | +0,20 % | €19,74 | €19,88 | €19,70 | 36,72K |
| 2026-09-04 | €19,78 | -0,60 % | €19,82 | €19,96 | €19,74 | 43,43K |
| 2026-09-03 | €19,90 | -0,30 % | €19,80 | €20,00 | €19,80 | 130,64K |
| 2026-09-02 | €19,96 | +0,50 % | €19,82 | €19,96 | €19,74 | 127,02K |
| 2026-09-01 | €19,86 | -0,70 % | €20,05 | €20,05 | €19,82 | 42,43K |
| 2026-08-31 | €20,00 | +0,20 % | €19,96 | €20,10 | €19,92 | 88,14K |
| 2026-08-28 | €19,96 | -0,10 % | €19,84 | €20,05 | €19,84 | 60,24K |
| 2026-08-27 | €19,98 | +0,30 % | €19,72 | €20,00 | €19,72 | 35,67K |
| 2026-08-26 | €19,92 | -0,40 % | €19,98 | €20,10 | €19,86 | 107,54K |
| 2026-08-25 | €20,00 | +1,01 % | €19,76 | €20,05 | €19,74 | 144,11K |
| 2026-08-24 | €19,80 | -1,49 % | €20,10 | €20,10 | €19,66 | 169,98K |
| 2026-08-21 | €20,10 | +0,60 % | €20,10 | €20,15 | €19,76 | 76,08K |
| 2026-08-20 | €19,98 | -2,30 % | €19,92 | €20,25 | €19,80 | 135,28K |
| 2026-08-19 | €20,45 | 0,00 % | €20,65 | €20,65 | €20,25 | 116,30K |
| 2026-08-18 | €20,45 | -1,21 % | €20,70 | €20,90 | €20,40 | 100,81K |
| 2026-08-17 | €20,70 | -0,24 % | €21,15 | €21,15 | €20,55 | 162,66K |
| 2026-08-14 | €20,75 | +8,19 % | €20,70 | €21,05 | €20,10 | 635,36K |
| 2026-08-13 | €19,18 | -0,10 % | €19,38 | €19,54 | €19,18 | 72,31K |
| 2026-08-12 | €19,20 | +1,05 % | €19,00 | €19,36 | €18,82 | 99,38K |
| 2026-08-11 | €19,00 | +1,06 % | €19,36 | €19,50 | €18,50 | 105,52K |
| 2026-08-10 | €18,80 | -0,32 % | €18,90 | €19,14 | €18,76 | 108,06K |
| 2026-08-07 | €18,86 | -0,32 % | €18,70 | €19,38 | €18,70 | 117,28K |
| 2026-08-06 | €18,92 | +1,39 % | €18,68 | €19,00 | €18,60 | 55,76K |
| 2026-08-05 | €18,66 | +0,76 % | €18,30 | €18,70 | €18,30 | 33,76K |
| 2026-08-04 | €18,52 | -0,54 % | €18,90 | €18,90 | €18,26 | 59,32K |
| 2026-08-03 | €18,62 | +2,08 % | €18,46 | €18,76 | €18,34 | 24,65K |
| 2026-07-31 | €18,24 | -0,33 % | €18,50 | €18,54 | €18,12 | 53,94K |
| 2026-07-30 | €18,30 | +0,33 % | €18,28 | €18,68 | €18,28 | 26,09K |
| 2026-07-29 | €18,24 | +0,11 % | €18,34 | €18,54 | €18,24 | 27,67K |
| 2026-07-28 | €18,22 | +1,00 % | €17,96 | €18,40 | €17,96 | 69,77K |
| 2026-07-27 | €18,04 | -1,10 % | €18,34 | €18,60 | €17,96 | 31,34K |
| 2026-07-24 | €18,24 | -0,65 % | €18,70 | €18,70 | €18,24 | 24,82K |
| 2026-07-23 | €18,36 | 0,00 % | €18,26 | €18,50 | €18,00 | 25,65K |
| 2026-07-22 | €18,36 | -0,43 % | €18,40 | €18,70 | €18,30 | 16,77K |
| 2026-07-21 | €18,44 | -0,11 % | €18,52 | €18,54 | €18,18 | 34,87K |
| 2026-07-20 | €18,46 | -1,70 % | €18,80 | €19,06 | €18,36 | 62,98K |
| 2026-07-17 | €18,78 | -0,11 % | €18,60 | €18,78 | €18,48 | 53,02K |
| 2026-07-16 | €18,80 | +1,08 % | €18,62 | €18,80 | €18,04 | 53,90K |
| 2026-07-15 | €18,60 | +1,64 % | €18,50 | €18,60 | €18,14 | 26,37K |
| 2026-07-14 | €18,30 | -2,14 % | €18,58 | €18,72 | €18,10 | 67,40K |
| 2026-07-13 | €18,70 | +4,59 % | €17,88 | €18,74 | €17,88 | 186,57K |
| 2026-07-10 | €17,88 | +0,22 % | €18,20 | €18,40 | €17,70 | 114,63K |
| 2026-07-09 | €17,84 | +0,90 % | €18,20 | €18,20 | €17,56 | 71,19K |
| 2026-07-08 | €17,68 | +1,61 % | €17,90 | €17,90 | €17,34 | 95,54K |
| 2026-07-07 | €17,40 | -2,14 % | €18,00 | €18,00 | €17,34 | 49,20K |
| 2026-07-06 | €17,78 | +1,37 % | €17,36 | €18,00 | €17,30 | 44,49K |
| 2026-07-03 | €17,54 | +1,27 % | €17,36 | €17,62 | €17,36 | 69,00K |
| 2026-07-02 | €17,32 | -0,57 % | €17,42 | €17,52 | €16,90 | 36,49K |
| 2026-07-01 | €17,42 | -0,68 % | €17,98 | €17,98 | €17,36 | 54,46K |
| 2026-06-30 | €17,54 | +1,74 % | €17,10 | €17,84 | €17,10 | 52,16K |
| 2026-06-29 | €17,24 | +1,41 % | €17,06 | €17,56 | €16,96 | 73,57K |
| 2026-06-26 | €17,00 | -2,30 % | €17,34 | €17,34 | €16,98 | 51,82K |
| 2026-06-25 | €17,40 | 0,00 % | €17,40 | €17,40 | €17,40 | 0 |
| 2026-06-24 | €17,40 | -0,57 % | €17,58 | €17,60 | €17,30 | 103,89K |
| 2026-06-23 | €17,50 | -0,91 % | €18,00 | €18,00 | €17,24 | 67,70K |
| 2026-06-22 | €17,66 | -0,56 % | €18,00 | €18,00 | €17,38 | 102,62K |
| 2026-06-19 | €17,76 | -0,89 % | €17,70 | €17,96 | €17,62 | 40,58K |
| 2026-06-18 | €17,92 | +4,80 % | €16,96 | €17,92 | €16,96 | 151,22K |
| 2026-06-17 | €17,10 | -0,35 % | €17,02 | €17,28 | €16,94 | 38,79K |
| 2026-06-16 | €17,16 | +0,35 % | €17,00 | €17,22 | €16,90 | 61,84K |
| 2026-06-15 | €17,10 | +0,71 % | €17,30 | €17,40 | €17,00 | 54,40K |
| 2026-06-12 | €16,98 | +0,47 % | €17,24 | €17,34 | €16,80 | 49,04K |
| 2026-06-11 | €16,90 | +1,68 % | €16,72 | €16,98 | €16,66 | 73,74K |
| 2026-06-10 | €16,62 | -1,42 % | €17,00 | €17,00 | €16,62 | 47,39K |
| 2026-06-09 | €16,86 | -1,63 % | €17,24 | €17,24 | €16,86 | 75,89K |
| 2026-06-08 | €17,14 | +0,71 % | €17,26 | €17,34 | €16,86 | 81,74K |
| 2026-06-05 | €17,02 | -2,41 % | €17,34 | €17,38 | €16,96 | 56,07K |
| 2026-06-04 | €17,44 | -0,11 % | €18,02 | €18,14 | €17,22 | 89,04K |
| 2026-06-03 | €17,46 | -1,02 % | €17,68 | €17,68 | €17,24 | 79,84K |
| 2026-06-02 | €17,64 | +2,56 % | €17,50 | €17,72 | €17,18 | 123,57K |
| 2026-06-01 | €17,20 | -1,83 % | €17,80 | €17,86 | €17,18 | 108,07K |
| 2026-05-29 | €17,52 | -1,90 % | €18,06 | €18,08 | €17,52 | 129,00K |