50,190€
-0,57%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 51,00 | 51,20 | 50,80 | 50,98 | 0,99% | 732,00 |
| 16.04.2026 | 51,14 | 51,14 | 50,48 | 50,48 | -0,71% | 543,00 |
| 15.04.2026 | 51,30 | 51,30 | 50,76 | 50,84 | -1,97% | 1.180,00 |
| 14.04.2026 | 51,72 | 51,86 | 51,28 | 51,86 | 0,74% | 4.688,00 |
| 13.04.2026 | 50,38 | 51,48 | 50,38 | 51,48 | 1,22% | 937,00 |
| 10.04.2026 | 51,50 | 51,50 | 50,78 | 50,86 | -1,40% | 1.030,00 |
| 09.04.2026 | 52,02 | 52,02 | 51,08 | 51,58 | -1,30% | 652,00 |
| 08.04.2026 | 54,68 | 55,16 | 52,10 | 52,26 | -2,32% | 439,00 |
| 07.04.2026 | 51,60 | 53,50 | 51,60 | 53,50 | 3,60% | 961,00 |
| 02.04.2026 | 51,06 | 51,64 | 50,80 | 51,64 | -0,58% | 582,00 |
| 01.04.2026 | 51,56 | 52,18 | 51,38 | 51,94 | -0,19% | 691,00 |
| 31.03.2026 | 52,16 | 52,16 | 51,12 | 52,04 | 0,19% | 1.392,00 |
| 30.03.2026 | 50,74 | 52,10 | 50,54 | 51,94 | 2,77% | 2.019,00 |
| 27.03.2026 | 50,04 | 51,12 | 50,04 | 50,54 | 1,42% | 2.107,00 |
| 26.03.2026 | 49,29 | 50,62 | 49,21 | 49,83 | 0,91% | 4.853,00 |
| 25.03.2026 | 49,10 | 51,50 | 49,10 | 49,38 | 2,58% | 2.120,00 |
| 24.03.2026 | 46,30 | 48,28 | 46,30 | 48,14 | 2,64% | 1.835,00 |
| 23.03.2026 | 46,10 | 47,45 | 45,90 | 46,90 | 1,21% | 1.660,00 |
| 20.03.2026 | 46,07 | 47,38 | 46,06 | 46,34 | 0,76% | 743,00 |
| 19.03.2026 | 46,27 | 46,27 | 45,15 | 45,99 | -0,71% | 1.035,00 |
| 18.03.2026 | 47,74 | 47,74 | 46,32 | 46,32 | -3,20% | 2.906,00 |
| 17.03.2026 | 47,45 | 47,88 | 47,21 | 47,85 | 0,19% | 683,00 |
| 16.03.2026 | 49,07 | 49,14 | 47,41 | 47,76 | -0,21% | 2.615,00 |
| 13.03.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 0,63% | - |
| 12.03.2026 | 47,56 | 47,56 | 47,56 | 47,56 | 1,69% | - |
| 11.03.2026 | 46,77 | 46,77 | 46,77 | 46,77 | -0,68% | - |
| 10.03.2026 | 47,64 | 47,65 | 46,74 | 47,09 | -0,99% | 2.217,00 |
| 09.03.2026 | 47,61 | 48,31 | 47,34 | 47,56 | -7,69% | 699,00 |
| 06.03.2026 | 50,80 | 51,52 | 50,80 | 51,52 | 2,30% | 200,00 |
| 05.03.2026 | 50,02 | 50,44 | 49,53 | 50,36 | 1,14% | 216,00 |
| 04.03.2026 | 49,85 | 49,93 | 49,79 | 49,79 | 1,22% | 2.011,00 |
| 03.03.2026 | 49,24 | 49,24 | 48,41 | 49,19 | -1,56% | 300,00 |
| 02.03.2026 | 49,87 | 50,08 | 49,54 | 49,97 | 0,28% | 1.201,00 |
| 27.02.2026 | 49,85 | 50,26 | 49,23 | 49,83 | -0,04% | 1.593,00 |
| 26.02.2026 | 49,25 | 50,24 | 49,25 | 49,85 | 1,44% | 2.905,00 |
| 25.02.2026 | 51,74 | 52,12 | 49,08 | 49,14 | -5,24% | 4.987,00 |
| 24.02.2026 | 51,34 | 52,26 | 51,32 | 51,86 | 1,49% | 970,00 |
| 23.02.2026 | 51,82 | 51,90 | 50,60 | 51,10 | -1,69% | 1.546,00 |
| 20.02.2026 | 51,76 | 52,06 | 51,72 | 51,98 | 0,43% | 1.166,00 |
| 19.02.2026 | 51,78 | 51,78 | 51,44 | 51,76 | -0,35% | 1.854,00 |
| 18.02.2026 | 52,02 | 52,02 | 51,44 | 51,94 | -0,19% | 581,00 |
| 17.02.2026 | 52,20 | 52,20 | 51,82 | 52,04 | -0,54% | 450,00 |
| 16.02.2026 | 53,50 | 53,58 | 52,14 | 52,32 | -2,50% | 985,00 |
| 13.02.2026 | 51,08 | 53,66 | 50,72 | 53,66 | 4,44% | 1.458,00 |
| 12.02.2026 | 51,32 | 51,84 | 51,28 | 51,38 | -0,85% | 492,00 |
| 11.02.2026 | 51,56 | 52,46 | 51,42 | 51,82 | 0,43% | 677,00 |
| 10.02.2026 | 51,04 | 52,08 | 51,04 | 51,60 | 0,86% | 759,00 |
| 09.02.2026 | 51,42 | 51,50 | 51,06 | 51,16 | -0,66% | 786,00 |
| 06.02.2026 | 51,80 | 51,80 | 51,22 | 51,50 | -0,50% | 949,00 |
| 05.02.2026 | 51,06 | 52,02 | 50,82 | 51,76 | 0,74% | 1.254,00 |
| 04.02.2026 | 50,48 | 51,52 | 50,40 | 51,38 | 1,38% | 1.468,00 |
| 03.02.2026 | 51,70 | 51,70 | 50,30 | 50,68 | -1,55% | 1.540,00 |
| 02.02.2026 | 50,50 | 51,68 | 50,30 | 51,48 | -0,46% | 2.076,00 |
| 30.01.2026 | 51,72 | 51,72 | 51,72 | 51,72 | 0,00% | - |
| 29.01.2026 | 52,00 | 52,00 | 51,72 | 51,72 | -1,22% | 650,00 |
| 28.01.2026 | 53,18 | 53,28 | 52,32 | 52,36 | -2,46% | 303,00 |
| 27.01.2026 | 53,78 | 53,78 | 53,68 | 53,68 | -1,65% | 4,00 |
| 26.01.2026 | 54,10 | 54,62 | 54,10 | 54,58 | 0,78% | 779,00 |
| 23.01.2026 | 54,34 | 54,34 | 54,16 | 54,16 | -0,51% | 8,00 |
| 22.01.2026 | 55,22 | 55,22 | 54,44 | 54,44 | -0,07% | 605,00 |
| 21.01.2026 | 54,48 | 54,48 | 54,48 | 54,48 | -0,58% | - |
| 20.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 1,00% | - |
| 19.01.2026 | 55,34 | 55,42 | 54,26 | 54,26 | -3,28% | 3.081,00 |
| 16.01.2026 | 55,62 | 56,10 | 55,62 | 56,10 | -0,28% | 51,00 |
| 15.01.2026 | 56,70 | 56,70 | 56,14 | 56,26 | -0,18% | 846,00 |
| 14.01.2026 | 55,94 | 56,58 | 55,94 | 56,36 | 0,64% | 821,00 |
| 13.01.2026 | 55,54 | 56,24 | 55,48 | 56,00 | 1,01% | 1.525,00 |
| 12.01.2026 | 56,48 | 56,88 | 55,44 | 55,44 | -2,08% | 844,00 |
| 09.01.2026 | 54,78 | 56,62 | 54,78 | 56,62 | 3,10% | 2.519,00 |
| 08.01.2026 | 54,40 | 54,92 | 54,14 | 54,92 | 1,78% | 1.813,00 |
| 07.01.2026 | 54,60 | 54,86 | 53,96 | 53,96 | -0,81% | 889,00 |
| 06.01.2026 | 53,20 | 54,40 | 53,14 | 54,40 | 2,22% | 522,00 |
| 05.01.2026 | 53,52 | 53,56 | 53,08 | 53,22 | -0,08% | 207,00 |
| 02.01.2026 | 55,02 | 55,06 | 53,22 | 53,26 | -2,70% | 909,00 |
| 30.12.2025 | 54,34 | 54,74 | 54,32 | 54,74 | 0,88% | 762,00 |
| 29.12.2025 | 54,20 | 54,76 | 53,98 | 54,26 | -0,18% | 1.147,00 |
| 23.12.2025 | 53,90 | 54,50 | 53,90 | 54,36 | 1,46% | 614,00 |
| 22.12.2025 | 54,12 | 54,12 | 53,34 | 53,58 | -0,78% | 1.632,00 |
| 19.12.2025 | 54,02 | 54,28 | 53,92 | 54,00 | -0,15% | 1.107,00 |
| 18.12.2025 | 53,14 | 54,08 | 52,90 | 54,08 | 2,08% | 1.988,00 |
| 17.12.2025 | 52,36 | 52,98 | 51,94 | 52,98 | 0,84% | 1.977,00 |
| 16.12.2025 | 52,86 | 53,44 | 52,40 | 52,54 | 0,54% | 758,00 |
| 15.12.2025 | 53,30 | 53,34 | 52,26 | 52,26 | -1,17% | 2.929,00 |
| 12.12.2025 | 52,92 | 52,94 | 52,58 | 52,88 | -0,15% | 251,00 |
| 11.12.2025 | 53,14 | 53,36 | 51,60 | 52,96 | 0,46% | 3.031,00 |
| 10.12.2025 | 53,76 | 53,84 | 52,28 | 52,72 | -2,19% | 1.707,00 |
| 09.12.2025 | 52,60 | 53,90 | 52,60 | 53,90 | 2,32% | 1.369,00 |
| 08.12.2025 | 53,90 | 53,90 | 52,68 | 52,68 | -2,37% | 665,00 |
| 05.12.2025 | 53,58 | 54,42 | 53,58 | 53,96 | 0,78% | 1.305,00 |
| 04.12.2025 | 52,12 | 53,54 | 52,04 | 53,54 | 2,92% | 1.783,00 |
| 03.12.2025 | 53,02 | 53,04 | 51,84 | 52,02 | -1,33% | 508,00 |
| 02.12.2025 | 53,98 | 53,98 | 52,72 | 52,72 | -2,41% | 464,00 |
| 01.12.2025 | 53,34 | 54,02 | 53,12 | 54,02 | 0,60% | 1.486,00 |
| 28.11.2025 | 53,78 | 54,54 | 53,12 | 53,70 | 0,34% | 1.485,00 |
| 27.11.2025 | 53,06 | 53,52 | 52,96 | 53,52 | -0,19% | 634,00 |
| 26.11.2025 | 53,90 | 53,90 | 53,44 | 53,62 | -0,07% | 228,00 |
| 25.11.2025 | 53,62 | 53,66 | 53,00 | 53,66 | 0,11% | 185,00 |
| 24.11.2025 | 54,24 | 54,58 | 53,48 | 53,60 | -0,30% | 831,00 |
| 21.11.2025 | 51,64 | 53,76 | 51,64 | 53,76 | 3,70% | 567,00 |
| 20.11.2025 | 53,72 | 53,72 | 51,84 | 51,84 | -2,70% | 1.196,00 |