54,540€
3,18%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 52,83 | 54,72 | 52,78 | 54,65 | 3,39% | - |
| 15.10.2025 | 54,12 | 54,12 | 52,72 | 52,86 | -1,12% | 971,00 |
| 14.10.2025 | 53,80 | 53,84 | 53,46 | 53,46 | -1,22% | 333,00 |
| 13.10.2025 | 53,30 | 54,12 | 53,30 | 54,12 | 2,42% | 290,00 |
| 10.10.2025 | 54,14 | 54,26 | 52,78 | 52,84 | -2,55% | 389,00 |
| 09.10.2025 | 54,80 | 54,80 | 54,00 | 54,22 | -0,70% | 640,00 |
| 08.10.2025 | 54,06 | 54,84 | 53,36 | 54,60 | 1,56% | 2.721,00 |
| 07.10.2025 | 52,02 | 53,96 | 51,88 | 53,76 | 2,91% | 476,00 |
| 06.10.2025 | 52,36 | 52,46 | 51,80 | 52,24 | -0,23% | 3.736,00 |
| 03.10.2025 | 52,02 | 52,36 | 52,02 | 52,36 | 0,38% | 74,00 |
| 02.10.2025 | 52,92 | 53,42 | 52,16 | 52,16 | -0,84% | 1.760,00 |
| 01.10.2025 | 51,86 | 53,02 | 51,86 | 52,60 | 1,08% | 392,00 |
| 30.09.2025 | 51,12 | 52,08 | 51,12 | 52,04 | 1,76% | 218,00 |
| 29.09.2025 | 50,86 | 51,26 | 50,66 | 51,14 | 1,43% | 1.542,00 |
| 26.09.2025 | 51,08 | 51,08 | 50,22 | 50,42 | -1,14% | 1.690,00 |
| 25.09.2025 | 51,40 | 51,62 | 50,72 | 51,00 | -0,97% | 2.091,00 |
| 24.09.2025 | 50,84 | 51,60 | 50,84 | 51,50 | 1,22% | 1.644,00 |
| 23.09.2025 | 51,20 | 51,80 | 50,88 | 50,88 | -0,66% | 1.945,00 |
| 22.09.2025 | 52,52 | 52,52 | 51,18 | 51,22 | -2,33% | 1.131,00 |
| 19.09.2025 | 52,78 | 53,08 | 52,32 | 52,44 | -1,09% | 950,00 |
| 18.09.2025 | 53,30 | 53,32 | 52,80 | 53,02 | -0,34% | 480,00 |
| 17.09.2025 | 53,24 | 53,34 | 53,00 | 53,20 | -0,04% | 830,00 |
| 16.09.2025 | 54,12 | 54,12 | 53,10 | 53,22 | -1,74% | 2.700,00 |
| 15.09.2025 | 53,68 | 54,22 | 53,68 | 54,16 | 0,48% | 697,00 |
| 12.09.2025 | 53,90 | 53,94 | 53,66 | 53,90 | 0,00% | 446,00 |
| 11.09.2025 | 53,84 | 53,90 | 53,74 | 53,90 | -0,77% | 202,00 |
| 10.09.2025 | 54,48 | 54,62 | 53,88 | 54,32 | -0,66% | 233,00 |
| 09.09.2025 | 54,22 | 55,02 | 54,22 | 54,68 | 0,74% | 1.319,00 |
| 08.09.2025 | 55,12 | 55,56 | 54,18 | 54,28 | -0,66% | 3.234,00 |
| 05.09.2025 | 55,12 | 55,12 | 54,38 | 54,64 | -0,36% | 1.637,00 |
| 04.09.2025 | 53,82 | 54,98 | 53,78 | 54,84 | 1,93% | 1.418,00 |
| 03.09.2025 | 54,18 | 54,18 | 53,72 | 53,80 | -0,33% | 971,00 |
| 02.09.2025 | 54,38 | 54,40 | 53,98 | 53,98 | -0,92% | 2.433,00 |
| 01.09.2025 | 54,00 | 54,68 | 54,00 | 54,48 | 0,15% | 1.263,00 |
| 29.08.2025 | 55,00 | 55,06 | 54,30 | 54,40 | -1,38% | 928,00 |
| 28.08.2025 | 54,10 | 55,60 | 54,00 | 55,16 | 2,41% | 1.074,00 |
| 27.08.2025 | 53,36 | 53,90 | 53,28 | 53,86 | 1,51% | 158,00 |
| 26.08.2025 | 52,64 | 53,32 | 52,28 | 53,06 | -0,67% | 1.108,00 |
| 25.08.2025 | 53,62 | 53,74 | 52,96 | 53,42 | -0,71% | 1.969,00 |
| 22.08.2025 | 52,74 | 53,80 | 52,30 | 53,80 | 1,89% | 1.473,00 |
| 21.08.2025 | 55,74 | 57,10 | 51,72 | 52,80 | -5,07% | 7.733,00 |
| 20.08.2025 | 56,12 | 56,80 | 55,62 | 55,62 | -0,89% | 593,00 |
| 19.08.2025 | 55,54 | 56,42 | 55,54 | 56,12 | 1,52% | 828,00 |
| 18.08.2025 | 55,00 | 55,82 | 55,00 | 55,28 | -0,36% | 1.162,00 |
| 15.08.2025 | 56,28 | 56,28 | 55,48 | 55,48 | -1,28% | 704,00 |
| 14.08.2025 | 56,22 | 56,42 | 55,80 | 56,20 | -0,32% | 755,00 |
| 13.08.2025 | 56,30 | 57,20 | 56,30 | 56,38 | 0,39% | 139,00 |
| 12.08.2025 | 56,02 | 56,50 | 55,96 | 56,16 | 0,04% | 548,00 |
| 11.08.2025 | 56,58 | 56,68 | 56,02 | 56,14 | -0,39% | 1.471,00 |
| 08.08.2025 | 56,92 | 56,92 | 56,36 | 56,36 | -0,98% | 1.105,00 |
| 07.08.2025 | 56,24 | 57,20 | 56,24 | 56,92 | 1,75% | 292,00 |
| 06.08.2025 | 57,52 | 57,52 | 55,94 | 55,94 | -1,72% | 431,00 |
| 05.08.2025 | 56,92 | 56,96 | 56,66 | 56,92 | 0,53% | 63,00 |
| 04.08.2025 | 57,46 | 57,46 | 56,38 | 56,62 | -0,67% | 1.217,00 |
| 01.08.2025 | 56,44 | 57,00 | 55,78 | 57,00 | 0,53% | 1.889,00 |
| 31.07.2025 | 58,06 | 58,06 | 56,18 | 56,70 | -1,87% | 3.495,00 |
| 30.07.2025 | 58,62 | 58,68 | 57,78 | 57,78 | -2,56% | 1.163,00 |
| 29.07.2025 | 59,30 | 59,32 | 58,80 | 59,30 | 0,51% | 1.507,00 |
| 28.07.2025 | 59,10 | 59,88 | 58,90 | 59,00 | 0,37% | 463,00 |
| 25.07.2025 | 59,30 | 59,66 | 58,78 | 58,78 | -2,29% | 1.252,00 |
| 24.07.2025 | 59,92 | 60,22 | 59,44 | 60,16 | 0,03% | 847,00 |
| 23.07.2025 | 59,32 | 60,14 | 59,32 | 60,14 | 2,77% | 389,00 |
| 22.07.2025 | 59,50 | 59,50 | 58,24 | 58,52 | -2,07% | 785,00 |
| 21.07.2025 | 60,16 | 60,28 | 59,68 | 59,76 | -1,16% | 242,00 |
| 18.07.2025 | 60,74 | 60,88 | 60,22 | 60,46 | 0,07% | 950,00 |
| 17.07.2025 | 60,64 | 60,68 | 60,26 | 60,42 | 0,57% | 251,00 |
| 16.07.2025 | 59,94 | 60,28 | 59,60 | 60,08 | -0,03% | 937,00 |
| 15.07.2025 | 60,54 | 60,64 | 60,10 | 60,10 | -0,69% | 254,00 |
| 14.07.2025 | 60,30 | 60,98 | 60,30 | 60,52 | -0,33% | 743,00 |
| 11.07.2025 | 61,28 | 61,28 | 60,68 | 60,72 | -0,91% | 453,00 |
| 10.07.2025 | 61,52 | 61,54 | 60,72 | 61,28 | -0,58% | 1.307,00 |
| 09.07.2025 | 61,12 | 61,64 | 61,00 | 61,64 | 0,75% | 474,00 |
| 08.07.2025 | 61,62 | 61,62 | 60,50 | 61,18 | -0,71% | 457,00 |
| 07.07.2025 | 61,38 | 61,72 | 61,26 | 61,62 | 0,62% | 535,00 |
| 04.07.2025 | 60,10 | 61,24 | 60,06 | 61,24 | 1,56% | 535,00 |
| 03.07.2025 | 60,70 | 60,84 | 60,30 | 60,30 | -0,20% | 102,00 |
| 02.07.2025 | 61,72 | 61,72 | 60,24 | 60,42 | -1,60% | 529,00 |
| 01.07.2025 | 60,46 | 61,56 | 60,32 | 61,40 | 1,76% | 306,00 |
| 30.06.2025 | 62,16 | 62,28 | 60,08 | 60,34 | -3,05% | 959,00 |
| 27.06.2025 | 61,86 | 62,52 | 61,80 | 62,24 | 0,71% | 311,00 |
| 26.06.2025 | 62,02 | 62,48 | 61,80 | 61,80 | -0,16% | 366,00 |
| 25.06.2025 | 63,72 | 63,72 | 61,90 | 61,90 | -2,58% | 1.274,00 |
| 24.06.2025 | 63,54 | 63,54 | 63,20 | 63,54 | 1,76% | 1.081,00 |
| 23.06.2025 | 62,96 | 63,44 | 62,44 | 62,44 | -1,27% | 1.069,00 |
| 20.06.2025 | 63,52 | 63,78 | 63,06 | 63,24 | 0,38% | 435,00 |
| 19.06.2025 | 62,86 | 63,72 | 62,70 | 63,00 | -0,44% | 1.324,00 |
| 18.06.2025 | 64,38 | 64,38 | 63,26 | 63,28 | -1,28% | 526,00 |
| 17.06.2025 | 64,80 | 64,90 | 64,10 | 64,10 | -1,57% | 789,00 |
| 16.06.2025 | 65,50 | 65,72 | 64,96 | 65,12 | -0,28% | 188,00 |
| 13.06.2025 | 64,08 | 65,30 | 64,00 | 65,30 | -0,03% | 1.097,00 |
| 12.06.2025 | 64,86 | 65,58 | 64,58 | 65,32 | 0,43% | 648,00 |
| 11.06.2025 | 64,70 | 65,36 | 64,38 | 65,04 | 0,18% | 1.451,00 |
| 10.06.2025 | 63,92 | 65,00 | 63,92 | 64,92 | 0,96% | 1.440,00 |
| 09.06.2025 | 64,06 | 64,30 | 63,88 | 64,30 | -0,03% | 183,00 |
| 06.06.2025 | 63,46 | 64,32 | 63,46 | 64,32 | 1,26% | 187,00 |
| 05.06.2025 | 63,12 | 63,54 | 62,16 | 63,52 | 0,51% | 3.138,00 |
| 04.06.2025 | 62,14 | 63,20 | 62,08 | 63,20 | 1,87% | 642,00 |
| 03.06.2025 | 62,92 | 62,92 | 61,74 | 62,04 | -1,37% | 535,00 |
| 02.06.2025 | 62,64 | 63,02 | 61,90 | 62,90 | 0,77% | 539,00 |
| 30.05.2025 | 63,20 | 63,36 | 62,42 | 62,42 | 0,29% | 754,00 |