57,280€
-0,93%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 57,62 | 57,66 | 57,15 | 57,27 | -0,95% | - |
| 04.11.2024 | 58,00 | 58,00 | 57,48 | 57,82 | -0,48% | 1.109,00 |
| 01.11.2024 | 57,08 | 58,16 | 57,08 | 58,10 | 1,82% | 1.555,00 |
| 31.10.2024 | 57,22 | 58,18 | 57,06 | 57,06 | -0,94% | 1.166,00 |
| 30.10.2024 | 59,06 | 59,06 | 57,50 | 57,60 | -2,64% | 2.138,00 |
| 29.10.2024 | 60,00 | 60,00 | 58,92 | 59,16 | -1,04% | 524,00 |
| 28.10.2024 | 59,32 | 60,00 | 59,24 | 59,78 | 0,81% | 449,00 |
| 25.10.2024 | 59,50 | 59,78 | 59,30 | 59,30 | -0,60% | 984,00 |
| 24.10.2024 | 60,02 | 60,28 | 59,22 | 59,66 | -0,03% | 626,00 |
| 23.10.2024 | 59,84 | 60,50 | 59,66 | 59,68 | -0,27% | 784,00 |
| 22.10.2024 | 60,50 | 60,50 | 59,52 | 59,84 | -1,32% | 10.411,00 |
| 21.10.2024 | 60,48 | 60,82 | 60,18 | 60,64 | -0,20% | 907,00 |
| 18.10.2024 | 60,52 | 60,76 | 60,24 | 60,76 | 0,46% | 828,00 |
| 17.10.2024 | 61,50 | 61,50 | 59,88 | 60,48 | -1,69% | 3.221,00 |
| 16.10.2024 | 62,68 | 62,84 | 61,52 | 61,52 | -1,80% | 3.496,00 |
| 15.10.2024 | 62,78 | 63,51 | 62,60 | 62,65 | -0,30% | - |
| 14.10.2024 | 62,66 | 63,22 | 62,32 | 62,84 | 0,61% | 2.269,00 |
| 11.10.2024 | 62,52 | 62,68 | 62,22 | 62,46 | -0,73% | 711,00 |
| 10.10.2024 | 62,62 | 63,32 | 62,62 | 62,92 | 0,10% | 293,00 |
| 09.10.2024 | 62,92 | 63,06 | 62,32 | 62,86 | -1,01% | 537,00 |
| 08.10.2024 | 62,06 | 63,68 | 62,06 | 63,50 | 1,70% | 3.129,00 |
| 07.10.2024 | 62,22 | 62,72 | 61,90 | 62,44 | -0,35% | 2.010,00 |
| 04.10.2024 | 63,32 | 63,44 | 62,30 | 62,66 | -1,04% | 692,00 |
| 03.10.2024 | 63,70 | 63,84 | 63,16 | 63,32 | -0,81% | 276,00 |
| 02.10.2024 | 63,46 | 63,84 | 63,20 | 63,84 | 0,06% | 662,00 |
| 01.10.2024 | 64,88 | 65,16 | 63,14 | 63,80 | -1,51% | 812,00 |
| 30.09.2024 | 64,04 | 64,82 | 63,60 | 64,78 | 1,57% | 871,00 |
| 27.09.2024 | 64,00 | 64,28 | 63,78 | 63,78 | -0,44% | 658,00 |
| 26.09.2024 | 64,36 | 64,64 | 63,58 | 64,06 | 0,60% | 1.263,00 |
| 25.09.2024 | 62,80 | 64,02 | 62,80 | 63,68 | 1,08% | 1.923,00 |
| 24.09.2024 | 63,86 | 64,24 | 62,48 | 63,00 | -1,01% | 823,00 |
| 23.09.2024 | 62,16 | 63,64 | 62,00 | 63,64 | 2,91% | 6.133,00 |
| 20.09.2024 | 61,18 | 61,94 | 61,10 | 61,84 | 2,25% | 1.869,00 |
| 19.09.2024 | 61,64 | 61,72 | 60,30 | 60,48 | -1,66% | 1.968,00 |
| 18.09.2024 | 62,06 | 62,06 | 61,00 | 61,50 | -0,77% | 180,00 |
| 17.09.2024 | 62,56 | 62,58 | 61,74 | 61,98 | -1,09% | 1.919,00 |
| 16.09.2024 | 62,96 | 63,16 | 62,54 | 62,66 | -0,44% | 1.109,00 |
| 13.09.2024 | 62,60 | 62,98 | 62,52 | 62,94 | 0,96% | 923,00 |
| 12.09.2024 | 62,54 | 62,78 | 62,08 | 62,34 | -1,02% | 656,00 |
| 11.09.2024 | 62,44 | 63,00 | 62,20 | 62,98 | 0,61% | 846,00 |
| 10.09.2024 | 62,40 | 62,60 | 62,32 | 62,60 | 0,51% | 384,00 |
| 09.09.2024 | 61,40 | 62,40 | 61,40 | 62,28 | 1,93% | 1.742,00 |
| 06.09.2024 | 60,90 | 61,82 | 60,90 | 61,10 | 0,43% | 313,00 |
| 05.09.2024 | 61,76 | 61,76 | 60,54 | 60,84 | -1,62% | 519,00 |
| 04.09.2024 | 61,22 | 61,92 | 61,22 | 61,84 | -0,35% | 939,00 |
| 03.09.2024 | 62,90 | 62,96 | 61,90 | 62,06 | -1,46% | 475,00 |
| 02.09.2024 | 62,92 | 63,38 | 62,56 | 62,98 | 0,38% | 1.331,00 |
| 30.08.2024 | 62,58 | 62,74 | 62,32 | 62,74 | -0,22% | 1.247,00 |
| 29.08.2024 | 61,80 | 63,00 | 61,80 | 62,88 | 2,11% | 765,00 |
| 28.08.2024 | 61,48 | 63,00 | 61,48 | 61,58 | 0,23% | 784,00 |
| 27.08.2024 | 60,48 | 62,18 | 59,62 | 61,44 | 2,20% | 435,00 |
| 26.08.2024 | 60,74 | 60,78 | 60,00 | 60,12 | -0,63% | 653,00 |
| 23.08.2024 | 59,98 | 60,50 | 59,86 | 60,50 | 1,10% | 1.333,00 |
| 22.08.2024 | 59,34 | 60,00 | 59,34 | 59,84 | 1,01% | 1.057,00 |
| 21.08.2024 | 59,42 | 59,42 | 58,74 | 59,24 | -0,20% | 307,00 |
| 20.08.2024 | 59,60 | 59,74 | 59,36 | 59,36 | 0,20% | 10.080,00 |
| 19.08.2024 | 58,98 | 59,94 | 58,84 | 59,24 | 0,44% | 4.524,00 |
| 16.08.2024 | 58,74 | 58,98 | 58,36 | 58,98 | 1,20% | 961,00 |
| 15.08.2024 | 58,14 | 58,44 | 57,86 | 58,28 | 0,48% | 1.176,00 |
| 14.08.2024 | 58,48 | 58,48 | 57,44 | 58,00 | -0,38% | 1.134,00 |
| 13.08.2024 | 57,36 | 58,48 | 57,10 | 58,22 | 1,75% | 1.935,00 |
| 12.08.2024 | 57,58 | 57,72 | 57,04 | 57,22 | 0,10% | 1.442,00 |
| 09.08.2024 | 56,24 | 57,64 | 56,12 | 57,16 | 1,31% | 395,00 |
| 08.08.2024 | 56,18 | 56,84 | 56,18 | 56,42 | -0,53% | 2.390,00 |
| 07.08.2024 | 56,96 | 57,26 | 56,72 | 56,72 | 0,93% | 428,00 |
| 06.08.2024 | 57,04 | 57,04 | 55,76 | 56,20 | -0,39% | 1.271,00 |
| 05.08.2024 | 56,12 | 56,96 | 55,46 | 56,42 | -2,05% | 8.165,00 |
| 02.08.2024 | 57,98 | 58,16 | 56,58 | 57,60 | -1,54% | 4.279,00 |
| 01.08.2024 | 58,48 | 59,36 | 58,24 | 58,50 | -0,51% | 2.799,00 |
| 31.07.2024 | 58,78 | 59,10 | 58,66 | 58,80 | 0,55% | 1.126,00 |
| 30.07.2024 | 57,42 | 58,64 | 57,42 | 58,48 | 1,42% | 149,00 |
| 29.07.2024 | 58,14 | 58,68 | 57,54 | 57,66 | -0,28% | 411,00 |
| 26.07.2024 | 57,28 | 58,24 | 57,16 | 57,82 | 0,56% | 1.028,00 |
| 25.07.2024 | 57,88 | 57,88 | 57,08 | 57,50 | -0,14% | 2.210,00 |
| 24.07.2024 | 56,30 | 57,90 | 56,14 | 57,58 | 1,91% | 562,00 |
| 23.07.2024 | 56,54 | 56,54 | 55,80 | 56,50 | 0,18% | 763,00 |
| 22.07.2024 | 56,42 | 56,76 | 56,06 | 56,40 | 0,36% | 1.818,00 |
| 19.07.2024 | 55,84 | 56,32 | 55,16 | 56,20 | 0,75% | 3.320,00 |
| 18.07.2024 | 56,02 | 56,72 | 55,56 | 55,78 | -0,43% | 2.506,00 |
| 17.07.2024 | 56,72 | 56,72 | 55,82 | 56,02 | -2,06% | 1.284,00 |
| 16.07.2024 | 57,44 | 57,44 | 56,50 | 57,20 | -0,69% | 2.314,00 |
| 15.07.2024 | 57,68 | 58,20 | 57,18 | 57,60 | 0,00% | 419,00 |
| 12.07.2024 | 57,74 | 57,86 | 56,82 | 57,60 | 0,49% | 220,00 |
| 11.07.2024 | 57,66 | 57,66 | 56,92 | 57,32 | 0,21% | 992,00 |
| 10.07.2024 | 57,88 | 57,88 | 56,70 | 57,20 | -0,66% | 824,00 |
| 09.07.2024 | 58,20 | 58,74 | 57,50 | 57,58 | -1,00% | 3.211,00 |
| 08.07.2024 | 58,72 | 58,72 | 57,88 | 58,16 | 0,07% | 1.496,00 |
| 05.07.2024 | 57,56 | 58,42 | 57,56 | 58,12 | 0,97% | 562,00 |
| 04.07.2024 | 57,42 | 57,90 | 57,42 | 57,56 | 0,45% | 590,00 |
| 03.07.2024 | 56,84 | 57,50 | 56,60 | 57,30 | 1,06% | 1.347,00 |
| 02.07.2024 | 56,80 | 57,68 | 56,34 | 56,70 | 0,04% | 600,00 |
| 01.07.2024 | 57,98 | 57,98 | 56,68 | 56,68 | 0,18% | 991,00 |
| 28.06.2024 | 58,10 | 58,10 | 56,58 | 56,58 | -2,65% | 853,00 |
| 27.06.2024 | 58,18 | 58,32 | 57,74 | 58,12 | 0,41% | 774,00 |
| 26.06.2024 | 58,52 | 58,60 | 57,68 | 57,88 | -0,24% | 599,00 |
| 25.06.2024 | 57,96 | 58,20 | 57,40 | 58,02 | 0,17% | 1.087,00 |
| 24.06.2024 | 59,08 | 59,88 | 57,92 | 57,92 | -0,75% | 2.847,00 |
| 21.06.2024 | 59,84 | 59,84 | 58,32 | 58,36 | -2,31% | 512,00 |
| 20.06.2024 | 57,80 | 59,96 | 57,80 | 59,74 | 3,86% | 5.029,00 |
| 19.06.2024 | 57,76 | 57,78 | 57,16 | 57,52 | 1,16% | 1.203,00 |