54,000€
-0,48%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 56,50 | 56,90 | 56,18 | 56,66 | 0,50% | 812,00 |
| 07.11.2024 | 55,02 | 56,82 | 55,02 | 56,38 | 3,07% | 2.838,00 |
| 06.11.2024 | 57,22 | 58,10 | 54,02 | 54,70 | -4,27% | 3.884,00 |
| 05.11.2024 | 57,34 | 57,48 | 57,14 | 57,14 | -1,18% | 529,00 |
| 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 |