50,660€
-0,53%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,30 | 55,03 | 51,57 | 53,51 | 0,89% | 2.401,00 |
| 04.05.2026 | 52,81 | 53,39 | 52,34 | 53,04 | 1,34% | 596,00 |
| 30.04.2026 | 50,69 | 52,49 | 50,49 | 52,34 | 2,67% | - |
| 29.04.2026 | 50,85 | 51,58 | 50,43 | 50,98 | 0,65% | 402,00 |
| 28.04.2026 | 50,97 | 51,01 | 50,42 | 50,65 | -0,69% | - |
| 27.04.2026 | 51,41 | 51,41 | 50,57 | 51,00 | -0,99% | - |
| 24.04.2026 | 51,37 | 51,79 | 51,17 | 51,51 | 0,47% | 672,00 |
| 23.04.2026 | 50,97 | 51,77 | 50,67 | 51,27 | 0,04% | 13,00 |
| 22.04.2026 | 50,89 | 51,41 | 50,69 | 51,25 | 1,47% | 84,00 |
| 21.04.2026 | 51,33 | 51,38 | 50,39 | 50,51 | -1,48% | 912,00 |
| 20.04.2026 | 50,27 | 51,27 | 50,23 | 51,27 | 0,87% | 56,00 |
| 17.04.2026 | 50,77 | 51,45 | 50,66 | 50,83 | 0,26% | 393,00 |
| 16.04.2026 | 51,09 | 51,19 | 50,51 | 50,70 | -0,45% | 312,00 |
| 15.04.2026 | 51,40 | 51,73 | 50,73 | 50,93 | -1,20% | 302,00 |
| 14.04.2026 | 51,69 | 51,85 | 51,16 | 51,55 | -0,42% | 14,00 |
| 13.04.2026 | 50,45 | 51,77 | 50,43 | 51,77 | 1,47% | 1.065,00 |
| 10.04.2026 | 51,46 | 51,50 | 50,81 | 51,02 | -0,84% | 1.362,00 |
| 09.04.2026 | 52,13 | 52,42 | 51,01 | 51,45 | -1,74% | 1.074,00 |
| 08.04.2026 | 54,67 | 54,81 | 51,86 | 52,36 | -2,30% | 251,00 |
| 07.04.2026 | 51,63 | 54,02 | 51,53 | 53,59 | 3,48% | 1.232,00 |
| 02.04.2026 | 50,81 | 51,81 | 50,77 | 51,79 | -0,15% | - |
| 01.04.2026 | 52,11 | 52,55 | 51,27 | 51,87 | -0,15% | 1.250,00 |
| 31.03.2026 | 52,47 | 52,49 | 51,01 | 51,95 | 0,04% | - |
| 30.03.2026 | 50,74 | 52,41 | 50,70 | 51,93 | 2,93% | 607,00 |
| 27.03.2026 | 50,09 | 51,15 | 50,01 | 50,45 | 1,12% | 630,00 |
| 26.03.2026 | 49,65 | 50,73 | 49,04 | 49,89 | 1,25% | 14.970,00 |
| 25.03.2026 | 50,30 | 50,30 | 49,04 | 49,28 | 1,34% | 2.151,00 |
| 24.03.2026 | 46,19 | 48,80 | 46,19 | 48,63 | 3,31% | 1.240,00 |
| 23.03.2026 | 45,99 | 48,29 | 45,84 | 47,07 | 1,01% | 1.042,00 |
| 20.03.2026 | 45,88 | 47,39 | 45,78 | 46,60 | 1,50% | 178,00 |
| 19.03.2026 | 46,27 | 46,41 | 45,08 | 45,91 | -0,78% | 2.269,00 |
| 18.03.2026 | 47,94 | 47,96 | 46,24 | 46,27 | -3,02% | 182,00 |
| 17.03.2026 | 47,50 | 47,81 | 47,16 | 47,71 | 0,02% | - |
| 16.03.2026 | 48,87 | 48,89 | 47,33 | 47,70 | -0,50% | 1.227,00 |
| 13.03.2026 | 47,53 | 48,11 | 47,23 | 47,94 | 0,92% | 589,00 |
| 12.03.2026 | 46,58 | 48,01 | 46,22 | 47,50 | 1,53% | - |
| 11.03.2026 | 46,80 | 47,00 | 46,41 | 46,79 | 0,00% | 1.132,00 |
| 10.03.2026 | 48,15 | 48,60 | 46,69 | 46,79 | -3,15% | 1.681,00 |
| 09.03.2026 | 47,50 | 48,61 | 47,09 | 48,31 | -0,86% | 633,00 |
| 06.03.2026 | 49,77 | 49,84 | 48,33 | 48,73 | -1,66% | 214,00 |
| 05.03.2026 | 49,60 | 50,20 | 48,73 | 49,55 | -1,04% | 1.996,00 |
| 04.03.2026 | 49,16 | 50,50 | 49,11 | 50,07 | 1,06% | 30,00 |
| 03.03.2026 | 49,55 | 49,81 | 48,28 | 49,54 | -0,73% | 1.185,00 |
| 02.03.2026 | 49,12 | 50,33 | 49,09 | 49,91 | 0,00% | 197,00 |
| 27.02.2026 | 49,81 | 50,31 | 49,11 | 49,91 | 0,06% | 1.039,00 |
| 26.02.2026 | 49,10 | 50,40 | 49,08 | 49,88 | 1,55% | 396,00 |
| 25.02.2026 | 51,80 | 52,30 | 49,03 | 49,12 | -5,40% | 1.226,00 |
| 24.02.2026 | 51,19 | 52,40 | 51,11 | 51,92 | 1,68% | 846,00 |
| 23.02.2026 | 51,87 | 52,00 | 50,57 | 51,06 | -1,90% | 62,00 |
| 20.02.2026 | 51,81 | 52,29 | 51,63 | 52,05 | 0,64% | 2.935,00 |
| 19.02.2026 | 51,72 | 52,31 | 51,36 | 51,72 | 0,02% | 1.275,00 |
| 18.02.2026 | 52,05 | 52,07 | 51,27 | 51,71 | -0,44% | 608,00 |
| 17.02.2026 | 52,23 | 52,65 | 51,71 | 51,94 | -0,93% | 2.310,00 |
| 16.02.2026 | 53,53 | 53,61 | 52,08 | 52,43 | -1,93% | 2.758,00 |
| 13.02.2026 | 50,97 | 53,61 | 50,97 | 53,46 | 4,31% | 1.955,00 |
| 12.02.2026 | 52,07 | 52,19 | 50,96 | 51,25 | -1,42% | 720,00 |
| 11.02.2026 | 51,53 | 52,74 | 51,24 | 51,99 | 0,97% | 2.284,00 |
| 10.02.2026 | 51,05 | 52,17 | 51,05 | 51,49 | 0,66% | 64,00 |
| 09.02.2026 | 51,45 | 51,63 | 50,98 | 51,15 | -0,54% | 27,00 |
| 06.02.2026 | 51,65 | 51,87 | 51,13 | 51,43 | -0,35% | 163,00 |
| 05.02.2026 | 51,43 | 51,97 | 50,74 | 51,61 | 0,57% | 42,00 |
| 04.02.2026 | 50,89 | 51,60 | 50,37 | 51,32 | 1,00% | 6.228,00 |
| 03.02.2026 | 51,59 | 51,79 | 50,29 | 50,81 | -1,22% | 160,00 |
| 02.02.2026 | 50,51 | 51,87 | 50,51 | 51,44 | -0,41% | 882,00 |
| 30.01.2026 | 51,77 | 52,50 | 51,46 | 51,65 | -0,44% | 146,00 |
| 29.01.2026 | 52,39 | 52,65 | 51,08 | 51,88 | -0,95% | 290,00 |
| 28.01.2026 | 53,80 | 53,82 | 51,97 | 52,38 | -2,18% | 105,00 |
| 27.01.2026 | 55,01 | 55,07 | 53,52 | 53,55 | -2,51% | 2.702,00 |
| 26.01.2026 | 54,29 | 55,04 | 53,53 | 54,93 | 1,27% | - |
| 23.01.2026 | 54,63 | 54,81 | 54,10 | 54,24 | -0,68% | - |
| 22.01.2026 | 55,17 | 55,44 | 54,11 | 54,61 | -0,87% | 29,00 |
| 21.01.2026 | 54,14 | 55,35 | 53,58 | 55,09 | 2,00% | 686,00 |
| 20.01.2026 | 54,15 | 55,01 | 53,96 | 54,01 | -0,59% | 560,00 |
| 19.01.2026 | 55,01 | 55,50 | 54,30 | 54,33 | -3,02% | 817,00 |
| 16.01.2026 | 56,34 | 56,40 | 55,42 | 56,02 | -0,44% | 2.451,00 |
| 15.01.2026 | 56,77 | 56,81 | 55,99 | 56,27 | -0,39% | 558,00 |
| 14.01.2026 | 55,90 | 56,51 | 55,89 | 56,49 | 0,97% | 18,00 |
| 13.01.2026 | 55,59 | 56,25 | 55,44 | 55,95 | 0,65% | 779,00 |
| 12.01.2026 | 56,45 | 56,85 | 55,41 | 55,59 | -1,63% | 1.162,00 |
| 09.01.2026 | 54,77 | 56,53 | 54,62 | 56,51 | 3,05% | 2.421,00 |
| 08.01.2026 | 54,32 | 54,92 | 53,88 | 54,84 | 0,64% | 200,00 |
| 07.01.2026 | 54,42 | 54,99 | 54,02 | 54,49 | 0,06% | 1.286,00 |
| 06.01.2026 | 53,20 | 54,67 | 53,07 | 54,46 | 2,52% | 229,00 |
| 05.01.2026 | 53,41 | 53,54 | 52,92 | 53,12 | -0,26% | 829,00 |
| 02.01.2026 | 54,66 | 54,66 | 53,06 | 53,26 | -2,72% | 1.606,00 |
| 30.12.2025 | 54,37 | 54,75 | 54,32 | 54,75 | 0,96% | 25,00 |
| 29.12.2025 | 54,05 | 54,82 | 54,05 | 54,23 | 0,15% | 2.100,00 |
| 23.12.2025 | 53,67 | 54,46 | 53,67 | 54,15 | 0,86% | - |
| 22.12.2025 | 54,13 | 54,23 | 53,28 | 53,69 | -0,45% | 914,00 |
| 19.12.2025 | 54,03 | 54,38 | 53,73 | 53,93 | -0,19% | 642,00 |
| 18.12.2025 | 53,15 | 54,09 | 52,52 | 54,03 | 1,92% | 939,00 |
| 17.12.2025 | 52,56 | 53,09 | 51,86 | 53,01 | 0,86% | 550,00 |
| 16.12.2025 | 52,07 | 53,54 | 52,03 | 52,56 | 0,48% | 58,00 |
| 15.12.2025 | 53,21 | 53,27 | 52,28 | 52,31 | -1,41% | 4.739,00 |
| 12.12.2025 | 52,89 | 53,21 | 52,38 | 53,06 | 0,45% | 1.821,00 |
| 11.12.2025 | 52,69 | 53,37 | 51,48 | 52,82 | -0,25% | 587,00 |
| 10.12.2025 | 53,75 | 53,81 | 52,20 | 52,95 | -1,45% | 828,00 |
| 09.12.2025 | 52,67 | 53,77 | 52,60 | 53,73 | 2,09% | 598,00 |
| 08.12.2025 | 53,85 | 53,91 | 52,57 | 52,63 | -2,37% | 28,00 |
| 05.12.2025 | 53,57 | 54,43 | 53,20 | 53,91 | 0,65% | 144,00 |