55,130€
-0,63%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 54,58 | 56,63 | 54,35 | 55,29 | -0,34% | - |
| 03.04.2025 | 52,64 | 55,64 | 52,64 | 55,48 | 2,40% | 1.520,00 |
| 02.04.2025 | 53,88 | 54,18 | 53,14 | 54,18 | 0,41% | 2.096,00 |
| 01.04.2025 | 54,14 | 54,22 | 53,86 | 53,96 | 0,41% | 395,00 |
| 31.03.2025 | 53,54 | 53,84 | 53,34 | 53,74 | -0,74% | 809,00 |
| 28.03.2025 | 53,42 | 54,14 | 53,42 | 54,14 | 1,35% | 361,00 |
| 27.03.2025 | 53,38 | 53,60 | 53,28 | 53,42 | -0,48% | 392,00 |
| 26.03.2025 | 53,96 | 53,96 | 53,42 | 53,68 | -0,56% | 2.526,00 |
| 25.03.2025 | 53,06 | 54,04 | 53,06 | 53,98 | 1,28% | 1.290,00 |
| 24.03.2025 | 54,14 | 54,14 | 52,84 | 53,30 | -1,22% | 5.316,00 |
| 21.03.2025 | 55,04 | 55,04 | 53,88 | 53,96 | -2,63% | 1.989,00 |
| 20.03.2025 | 55,24 | 55,42 | 55,24 | 55,42 | -0,11% | 18,00 |
| 19.03.2025 | 55,22 | 55,48 | 54,88 | 55,48 | 0,00% | 57,00 |
| 18.03.2025 | 54,82 | 55,84 | 54,82 | 55,48 | 1,20% | 410,00 |
| 17.03.2025 | 55,36 | 55,72 | 54,78 | 54,82 | -1,79% | 1.022,00 |
| 14.03.2025 | 54,80 | 55,82 | 54,52 | 55,82 | 1,82% | 184,00 |
| 13.03.2025 | 55,62 | 56,20 | 54,82 | 54,82 | -0,29% | 1.966,00 |
| 12.03.2025 | 54,56 | 55,00 | 54,46 | 54,98 | 2,96% | 199,00 |
| 11.03.2025 | 53,42 | 54,14 | 53,18 | 53,40 | 0,45% | 4.116,00 |
| 10.03.2025 | 55,22 | 55,36 | 53,16 | 53,16 | -3,52% | 1.849,00 |
| 07.03.2025 | 53,96 | 55,54 | 53,96 | 55,10 | 1,66% | 956,00 |
| 06.03.2025 | 57,94 | 57,94 | 54,00 | 54,20 | -6,07% | 1.043,00 |
| 05.03.2025 | 58,42 | 59,22 | 57,70 | 57,70 | -1,23% | 909,00 |
| 04.03.2025 | 58,26 | 58,88 | 57,56 | 58,42 | -0,48% | 1.934,00 |
| 03.03.2025 | 58,30 | 59,02 | 56,62 | 58,70 | 1,31% | 831,00 |
| 28.02.2025 | 57,98 | 58,48 | 57,64 | 57,94 | 1,19% | 3.036,00 |
| 27.02.2025 | 57,38 | 57,38 | 56,60 | 57,26 | -0,07% | 477,00 |
| 26.02.2025 | 53,98 | 58,20 | 53,56 | 57,30 | 5,33% | 3.836,00 |
| 25.02.2025 | 53,28 | 54,40 | 53,28 | 54,40 | 1,42% | 2.045,00 |
| 24.02.2025 | 53,82 | 53,86 | 53,22 | 53,64 | 0,00% | 989,00 |
| 21.02.2025 | 53,44 | 53,86 | 53,44 | 53,64 | 0,52% | 1.138,00 |
| 20.02.2025 | 53,14 | 53,58 | 53,02 | 53,36 | 0,68% | 4.927,00 |
| 19.02.2025 | 54,12 | 54,28 | 53,00 | 53,00 | -2,72% | 3.443,00 |
| 18.02.2025 | 54,52 | 54,90 | 54,40 | 54,48 | -0,04% | 1.300,00 |
| 17.02.2025 | 55,30 | 55,32 | 54,48 | 54,50 | -1,52% | 292,00 |
| 14.02.2025 | 55,02 | 55,34 | 54,88 | 55,34 | 1,39% | 289,00 |
| 13.02.2025 | 54,78 | 55,58 | 54,10 | 54,58 | -0,40% | 1.103,00 |
| 12.02.2025 | 54,34 | 54,80 | 54,34 | 54,80 | 0,96% | 1.937,00 |
| 11.02.2025 | 54,80 | 55,16 | 54,26 | 54,28 | -0,51% | 1.091,00 |
| 10.02.2025 | 54,30 | 54,88 | 54,16 | 54,56 | 0,81% | 865,00 |
| 07.02.2025 | 55,18 | 55,18 | 54,12 | 54,12 | -0,81% | 271,00 |
| 06.02.2025 | 55,38 | 55,38 | 54,10 | 54,56 | -0,80% | 920,00 |
| 05.02.2025 | 54,20 | 55,30 | 54,00 | 55,00 | 0,55% | 728,00 |
| 04.02.2025 | 54,62 | 55,04 | 54,42 | 54,70 | -0,15% | 1.086,00 |
| 03.02.2025 | 53,28 | 54,92 | 53,26 | 54,78 | 0,33% | 397,00 |
| 31.01.2025 | 55,26 | 55,48 | 54,60 | 54,60 | -0,73% | 505,00 |
| 30.01.2025 | 54,64 | 55,36 | 54,52 | 55,00 | -0,04% | 1.957,00 |
| 29.01.2025 | 55,34 | 55,34 | 54,64 | 55,02 | 0,47% | 177,00 |
| 28.01.2025 | 54,72 | 55,80 | 54,66 | 54,76 | -0,26% | 1.358,00 |
| 27.01.2025 | 52,62 | 55,00 | 52,62 | 54,90 | 3,51% | 5.069,00 |
| 24.01.2025 | 54,28 | 54,74 | 53,04 | 53,04 | -2,10% | 1.195,00 |
| 23.01.2025 | 54,90 | 55,34 | 54,10 | 54,18 | -1,53% | 1.599,00 |
| 22.01.2025 | 55,00 | 55,40 | 54,92 | 55,02 | 0,81% | 359,00 |
| 21.01.2025 | 55,08 | 55,08 | 54,42 | 54,58 | -1,09% | 2.876,00 |
| 20.01.2025 | 54,86 | 55,18 | 54,56 | 55,18 | 0,55% | 1.691,00 |
| 17.01.2025 | 54,10 | 54,88 | 53,96 | 54,88 | 0,92% | 1.063,00 |
| 16.01.2025 | 53,74 | 54,38 | 53,34 | 54,38 | 2,03% | 1.386,00 |
| 15.01.2025 | 52,72 | 53,98 | 52,72 | 53,30 | 1,29% | 1.319,00 |
| 14.01.2025 | 53,66 | 53,66 | 52,52 | 52,62 | -2,66% | 4.060,00 |
| 13.01.2025 | 53,84 | 54,06 | 52,90 | 54,06 | 0,26% | 1.330,00 |
| 10.01.2025 | 54,52 | 54,74 | 53,92 | 53,92 | -1,75% | 214,00 |
| 09.01.2025 | 53,80 | 54,88 | 53,80 | 54,88 | 1,33% | 468,00 |
| 08.01.2025 | 54,26 | 54,36 | 53,70 | 54,16 | -0,18% | 1.096,00 |
| 07.01.2025 | 53,82 | 54,66 | 53,82 | 54,26 | 0,41% | 304,00 |
| 06.01.2025 | 55,50 | 55,52 | 53,92 | 54,04 | -1,21% | 1.267,00 |
| 03.01.2025 | 55,10 | 55,10 | 54,38 | 54,70 | -0,76% | 1.641,00 |
| 02.01.2025 | 55,08 | 55,52 | 54,94 | 55,12 | 0,58% | 2.665,00 |
| 30.12.2024 | 55,00 | 55,00 | 54,62 | 54,80 | 0,04% | 761,00 |
| 27.12.2024 | 54,92 | 55,26 | 54,58 | 54,78 | 0,22% | 1.705,00 |
| 23.12.2024 | 54,20 | 55,24 | 53,72 | 54,66 | 0,59% | 1.241,00 |
| 20.12.2024 | 54,06 | 54,60 | 53,56 | 54,34 | 0,15% | 1.857,00 |
| 19.12.2024 | 53,80 | 54,36 | 53,80 | 54,26 | -0,99% | 1.207,00 |
| 18.12.2024 | 55,18 | 55,72 | 54,70 | 54,80 | -1,05% | 1.081,00 |
| 17.12.2024 | 55,42 | 56,00 | 55,12 | 55,38 | -1,00% | 1.339,00 |
| 16.12.2024 | 56,10 | 56,10 | 55,70 | 55,94 | -0,32% | 286,00 |
| 13.12.2024 | 56,02 | 56,32 | 56,02 | 56,12 | -0,50% | 1.431,00 |
| 12.12.2024 | 56,36 | 56,48 | 55,86 | 56,40 | -0,49% | 998,00 |
| 11.12.2024 | 55,66 | 56,68 | 55,60 | 56,68 | 1,36% | 297,00 |
| 10.12.2024 | 55,46 | 56,38 | 55,46 | 55,92 | 0,58% | 1.523,00 |
| 09.12.2024 | 56,34 | 56,54 | 55,60 | 55,60 | -1,35% | 1.626,00 |
| 06.12.2024 | 55,60 | 56,42 | 55,48 | 56,36 | 1,81% | 6.115,00 |
| 05.12.2024 | 55,44 | 55,90 | 54,90 | 55,36 | 0,25% | 1.821,00 |
| 04.12.2024 | 55,76 | 55,76 | 54,90 | 55,22 | -0,54% | 2.329,00 |
| 03.12.2024 | 56,06 | 56,12 | 55,50 | 55,52 | -0,93% | 1.794,00 |
| 02.12.2024 | 55,20 | 56,26 | 55,20 | 56,04 | 1,41% | 860,00 |
| 29.11.2024 | 55,16 | 55,62 | 54,82 | 55,26 | 0,14% | 158,00 |
| 28.11.2024 | 55,86 | 55,94 | 54,90 | 55,18 | -0,22% | 574,00 |
| 27.11.2024 | 55,78 | 55,78 | 55,30 | 55,30 | -0,47% | 389,00 |
| 26.11.2024 | 56,94 | 56,94 | 55,56 | 55,56 | -2,36% | 167,00 |
| 25.11.2024 | 57,56 | 57,60 | 56,60 | 56,90 | -0,70% | 1.112,00 |
| 22.11.2024 | 55,38 | 57,50 | 55,34 | 57,30 | 4,22% | 1.359,00 |
| 21.11.2024 | 54,17 | 55,00 | 53,85 | 54,98 | 1,74% | - |
| 20.11.2024 | 53,08 | 54,40 | 53,08 | 54,04 | 1,08% | 2.022,00 |
| 19.11.2024 | 52,04 | 53,74 | 51,62 | 53,46 | 2,89% | 1.999,00 |
| 18.11.2024 | 53,36 | 53,46 | 51,96 | 51,96 | -2,88% | 3.753,00 |
| 15.11.2024 | 54,32 | 54,32 | 53,20 | 53,50 | -1,94% | 1.241,00 |
| 14.11.2024 | 54,98 | 54,98 | 53,74 | 54,56 | -0,55% | 3.136,00 |
| 13.11.2024 | 55,02 | 55,38 | 54,52 | 54,86 | -0,51% | 1.382,00 |
| 12.11.2024 | 56,52 | 56,52 | 55,14 | 55,14 | -3,60% | 4.365,00 |
| 11.11.2024 | 57,18 | 57,68 | 56,64 | 57,20 | 0,95% | 1.251,00 |