59,010€
-1,91%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 63,88 | 64,00 | 62,24 | 62,24 | 0,48% | 506,00 |
| 28.05.2025 | 62,44 | 62,50 | 61,94 | 61,94 | -0,71% | 429,00 |
| 27.05.2025 | 62,26 | 63,00 | 62,20 | 62,38 | 0,03% | 810,00 |
| 26.05.2025 | 62,44 | 62,98 | 62,12 | 62,36 | 1,23% | 1.704,00 |
| 23.05.2025 | 62,46 | 62,88 | 61,60 | 61,60 | -1,22% | 403,00 |
| 22.05.2025 | 61,86 | 62,50 | 61,68 | 62,36 | 0,52% | 1.221,00 |
| 21.05.2025 | 61,36 | 62,08 | 61,36 | 62,04 | 1,47% | 944,00 |
| 20.05.2025 | 60,62 | 61,18 | 60,62 | 61,14 | 0,72% | 1.946,00 |
| 19.05.2025 | 60,54 | 60,74 | 60,22 | 60,70 | -0,33% | 742,00 |
| 16.05.2025 | 60,40 | 61,00 | 60,40 | 60,90 | 1,57% | 1.062,00 |
| 15.05.2025 | 59,26 | 60,24 | 59,26 | 59,96 | 1,46% | 633,00 |
| 14.05.2025 | 58,88 | 59,82 | 58,54 | 59,10 | 0,37% | 2.405,00 |
| 13.05.2025 | 58,32 | 58,98 | 57,64 | 58,88 | 0,89% | 381,00 |
| 12.05.2025 | 60,04 | 60,48 | 58,36 | 58,36 | -2,11% | 1.780,00 |
| 09.05.2025 | 59,76 | 60,18 | 58,80 | 59,62 | -0,40% | 8.386,00 |
| 08.05.2025 | 57,46 | 59,98 | 57,46 | 59,86 | 4,47% | 1.046,00 |
| 07.05.2025 | 57,22 | 57,42 | 57,02 | 57,30 | 0,32% | 715,00 |
| 06.05.2025 | 57,86 | 57,90 | 57,12 | 57,12 | -1,42% | 555,00 |
| 05.05.2025 | 57,74 | 58,22 | 57,50 | 57,94 | -0,31% | 1.426,00 |
| 02.05.2025 | 58,00 | 58,36 | 57,16 | 58,12 | 0,94% | 562,00 |
| 30.04.2025 | 55,96 | 57,58 | 55,78 | 57,58 | 2,89% | 794,00 |
| 29.04.2025 | 54,52 | 56,22 | 54,52 | 55,96 | 3,02% | 518,00 |
| 28.04.2025 | 55,54 | 55,56 | 54,32 | 54,32 | -1,77% | 700,00 |
| 25.04.2025 | 56,12 | 56,12 | 55,24 | 55,30 | -1,07% | 689,00 |
| 24.04.2025 | 55,14 | 56,00 | 55,14 | 55,90 | 1,82% | 1.262,00 |
| 23.04.2025 | 55,56 | 55,56 | 54,68 | 54,90 | 0,15% | 1.221,00 |
| 22.04.2025 | 55,18 | 55,18 | 54,08 | 54,82 | -1,62% | 486,00 |
| 17.04.2025 | 55,12 | 55,80 | 54,04 | 55,72 | 2,58% | 1.964,00 |
| 16.04.2025 | 54,06 | 54,96 | 54,06 | 54,32 | -1,06% | 206,00 |
| 15.04.2025 | 53,66 | 55,16 | 53,56 | 54,90 | 1,93% | 128,00 |
| 14.04.2025 | 54,72 | 54,72 | 53,76 | 53,86 | -1,32% | 217,00 |
| 11.04.2025 | 52,84 | 54,58 | 52,36 | 54,58 | 3,57% | 349,00 |
| 10.04.2025 | 53,78 | 53,78 | 51,96 | 52,70 | -1,94% | 647,00 |
| 09.04.2025 | 50,42 | 54,32 | 49,46 | 53,74 | 6,75% | 1.845,00 |
| 08.04.2025 | 50,86 | 52,06 | 50,34 | 50,34 | -0,79% | 628,00 |
| 07.04.2025 | 52,70 | 52,70 | 50,10 | 50,74 | -6,62% | 2.582,00 |
| 04.04.2025 | 56,32 | 56,32 | 54,34 | 54,34 | -2,05% | 1.331,00 |
| 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 |