Deutsche Märkte schließen in 48 Minuten

NORMA Group SE (NOEJ.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,93+0,25 (+1,41%)
Ab 04:26PM CEST. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202217,7818,1617,7717,9317,9391.393
17. Aug. 202218,1818,4517,6717,6817,6881.533
16. Aug. 202218,1918,4918,1918,2818,2865.236
15. Aug. 202218,4718,5518,0218,2818,2851.974
12. Aug. 202218,2818,5118,1518,3618,3673.932
11. Aug. 202218,3018,3718,1518,1818,1841.407
10. Aug. 202218,1818,7618,0118,3018,3056.314
09. Aug. 202218,6618,6618,2418,2718,2749.536
08. Aug. 202218,2418,7518,2418,6118,6147.164
05. Aug. 202218,3018,4717,9618,3018,3055.387
04. Aug. 202218,2418,2418,2418,2418,24-
03. Aug. 202218,1118,3117,8318,2418,2497.507
02. Aug. 202218,4518,6617,9218,0118,01110.574
01. Aug. 202218,3018,7418,0018,4418,44131.000
29. Juli 202217,4018,4617,3418,2218,22176.172
28. Juli 202217,0017,3516,9317,3017,30126.606
27. Juli 202216,8517,1616,5116,9016,90180.255
26. Juli 202217,5217,6216,5916,7616,76167.303
25. Juli 202217,6318,4517,0617,6617,66220.027
22. Juli 202219,0419,1617,9118,5018,50412.847
21. Juli 202222,5022,7819,4119,6519,65276.977
20. Juli 202222,0422,8021,6222,6022,6086.195
19. Juli 202221,0621,9420,8221,9221,9284.824
18. Juli 202221,4221,8621,0821,1621,1641.282
15. Juli 202221,1621,5620,9621,5221,5295.563
14. Juli 202221,3821,7820,6820,9420,9454.422
13. Juli 202221,6221,7221,1421,4621,4694.083
12. Juli 202221,1221,1221,1221,1221,12-
11. Juli 202220,8021,7420,6421,1221,1276.499
08. Juli 202221,4222,0821,2021,6221,62127.942
07. Juli 202220,9821,7420,9621,5421,5452.639
06. Juli 202220,9421,2620,9421,0421,0434.074
05. Juli 202221,6422,0020,6420,8420,8471.216
04. Juli 202221,6422,0221,2821,7421,7446.545
01. Juli 202221,1821,9221,0021,6421,6453.355
30. Juni 202222,4022,4020,2021,3021,30120.156
29. Juni 202222,1622,6822,0422,5422,5477.640
28. Juni 202222,0022,7622,0022,2822,28107.923
27. Juni 202221,9622,7221,8821,8821,8884.037
24. Juni 202221,4421,9821,2221,8621,8671.639
23. Juni 202222,1222,1221,2421,3421,3476.187
22. Juni 202223,6823,7221,9022,0022,0092.489
21. Juni 202224,1224,7023,4023,5423,5457.151
20. Juni 202224,0024,3423,7824,2624,2645.090
17. Juni 202223,6824,4023,4424,1424,1462.857
16. Juni 202224,8825,0623,4023,5423,54121.051
15. Juni 202224,0225,1424,0225,0025,0043.149
14. Juni 202225,2025,2024,1224,1424,1451.947
13. Juni 202225,0225,4624,3824,7624,76114.123
10. Juni 202226,7226,7225,5425,6025,6074.594
09. Juni 202226,5626,9826,2026,7626,76118.188
08. Juni 202226,7026,8026,2626,7026,7067.100
07. Juni 202226,1426,6025,6426,5626,56127.986
06. Juni 202224,3626,2824,3626,0026,00115.608
03. Juni 202224,8024,8024,8024,8024,80-
02. Juni 202224,8024,8024,8024,8024,80-
01. Juni 202224,5225,1424,4424,8024,8031.401
31. Mai 202224,7024,7424,2024,3824,3886.313
30. Mai 202223,4823,4823,4823,4823,48-
30. Mai 20220.75 Dividende
27. Mai 202223,4823,4823,4823,4822,73-
26. Mai 202222,7023,4822,5023,4822,7345.034
25. Mai 202222,1622,1622,1622,1621,45-
24. Mai 202222,6822,8222,1222,1621,4548.983
23. Mai 202223,1023,4022,4222,8022,0733.966
20. Mai 202222,7823,5422,7822,9422,2146.753
19. Mai 202223,4823,4823,4823,4822,73-
18. Mai 202224,2624,5423,4423,4822,7358.914
18. Mai 20220.75 Dividende
17. Mai 202224,8025,0024,6224,8623,3479.938
16. Mai 202225,2025,2424,5424,7623,2573.367
13. Mai 202224,1624,1624,1624,1622,68-
12. Mai 202224,1024,3823,5824,1622,6890.373
11. Mai 202223,7223,7223,7223,7222,27-
10. Mai 202223,6824,3223,6223,7222,2791.231
09. Mai 202223,8023,8023,8023,8022,34-
06. Mai 202223,8023,8023,8023,8022,34-
05. Mai 202224,4424,6623,7023,8022,3475.707
04. Mai 202223,8024,9423,5824,3022,81143.346
03. Mai 202223,3823,8423,3223,6422,1944.591
02. Mai 202223,5423,5423,5423,5422,10-
29. Apr. 202223,3223,6823,2623,5422,10109.818
28. Apr. 202223,3823,8422,9223,2021,7894.013
27. Apr. 202223,6223,6223,6223,6222,18-
26. Apr. 202223,6223,6223,6223,6222,18-
25. Apr. 202224,5224,5223,5023,6222,1872.615
22. Apr. 202224,4024,4024,4024,4022,91-
21. Apr. 202224,4024,4024,4024,4022,91-
20. Apr. 202224,0824,7023,7824,4022,9177.870
19. Apr. 202223,3024,0223,0223,9622,49150.640
14. Apr. 202224,0824,2023,3423,5822,1457.168
13. Apr. 202223,6823,8222,9223,7022,2568.282
12. Apr. 202223,8824,0823,3423,8222,3666.604
11. Apr. 202224,4024,4623,7624,0222,55100.502
08. Apr. 202224,2024,7624,2024,5423,0453.224
07. Apr. 202224,6024,8224,1024,2022,7266.636
06. Apr. 202225,6025,7424,1624,5023,0092.320
05. Apr. 202226,4226,4825,3825,5624,00148.274
04. Apr. 202226,5026,7425,9626,4824,8670.291
01. Apr. 202226,1426,6625,9226,3624,7543.811
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...