54,430€
2,56%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 53,42 | 54,63 | 51,76 | 54,46 | 2,62% | 349,00 |
| 10.04.2025 | 53,52 | 54,04 | 51,40 | 53,07 | -1,59% | 647,00 |
| 09.04.2025 | 50,46 | 54,48 | 49,34 | 53,93 | 5,83% | 1.845,00 |
| 08.04.2025 | 51,61 | 52,38 | 50,24 | 50,96 | 0,99% | 628,00 |
| 07.04.2025 | 52,53 | 53,59 | 49,53 | 50,46 | -7,12% | 2.582,00 |
| 04.04.2025 | 54,55 | 56,62 | 54,33 | 54,33 | -1,50% | 1.331,00 |
| 03.04.2025 | 52,69 | 55,67 | 52,64 | 55,16 | 1,98% | - |
| 02.04.2025 | 54,02 | 54,19 | 53,14 | 54,09 | 0,04% | 2.096,00 |
| 01.04.2025 | 54,04 | 54,44 | 53,76 | 54,07 | -0,15% | 395,00 |
| 31.03.2025 | 53,46 | 54,21 | 53,16 | 54,15 | 0,39% | 809,00 |
| 28.03.2025 | 53,29 | 54,36 | 53,25 | 53,94 | 1,01% | 361,00 |
| 27.03.2025 | 52,81 | 53,72 | 52,59 | 53,40 | 0,91% | 392,00 |
| 26.03.2025 | 53,86 | 54,02 | 52,82 | 52,92 | -1,87% | 2.526,00 |
| 25.03.2025 | 53,13 | 54,62 | 53,13 | 53,93 | 1,18% | 1.290,00 |
| 24.03.2025 | 54,20 | 54,32 | 52,77 | 53,30 | -0,84% | 5.316,00 |
| 21.03.2025 | 55,26 | 55,42 | 53,63 | 53,75 | -2,93% | 1.829,00 |
| 20.03.2025 | 55,18 | 55,86 | 54,78 | 55,37 | 0,11% | 18,00 |
| 19.03.2025 | 55,52 | 55,57 | 54,64 | 55,31 | -0,36% | 57,00 |
| 18.03.2025 | 54,90 | 55,89 | 54,78 | 55,51 | 1,11% | 410,00 |
| 17.03.2025 | 55,50 | 55,81 | 54,67 | 54,90 | -1,49% | 1.022,00 |
| 14.03.2025 | 55,04 | 55,82 | 54,51 | 55,73 | 1,92% | 184,00 |
| 13.03.2025 | 54,78 | 56,33 | 54,56 | 54,68 | -0,35% | 1.966,00 |
| 12.03.2025 | 53,51 | 55,05 | 53,35 | 54,87 | 2,79% | 199,00 |
| 11.03.2025 | 53,48 | 54,26 | 53,08 | 53,38 | 0,30% | 4.116,00 |
| 10.03.2025 | 55,28 | 55,77 | 53,08 | 53,22 | -4,04% | 1.849,00 |
| 07.03.2025 | 54,04 | 55,68 | 54,04 | 55,46 | 2,68% | 956,00 |
| 06.03.2025 | 58,02 | 58,14 | 53,94 | 54,01 | -6,54% | 1.043,00 |
| 05.03.2025 | 58,54 | 59,29 | 57,31 | 57,79 | -0,84% | 909,00 |
| 04.03.2025 | 58,31 | 59,10 | 57,56 | 58,28 | 0,00% | 1.934,00 |
| 03.03.2025 | 58,34 | 59,15 | 56,62 | 58,28 | -0,03% | 831,00 |
| 28.02.2025 | 56,61 | 58,48 | 56,58 | 58,30 | 2,53% | 3.036,00 |
| 27.02.2025 | 57,23 | 57,68 | 56,51 | 56,86 | -0,28% | 477,00 |
| 26.02.2025 | 53,79 | 58,21 | 53,35 | 57,02 | 5,34% | 3.836,00 |
| 25.02.2025 | 53,43 | 54,61 | 53,28 | 54,13 | 1,46% | 2.045,00 |
| 24.02.2025 | 53,82 | 53,97 | 53,01 | 53,35 | -0,11% | 989,00 |
| 21.02.2025 | 53,28 | 53,99 | 53,24 | 53,41 | 0,38% | 1.138,00 |
| 20.02.2025 | 53,23 | 53,85 | 53,02 | 53,21 | 0,11% | 4.927,00 |
| 19.02.2025 | 54,12 | 54,92 | 52,99 | 53,15 | -2,08% | 3.443,00 |
| 18.02.2025 | 54,68 | 55,19 | 54,22 | 54,28 | -0,79% | 1.300,00 |
| 17.02.2025 | 55,21 | 55,32 | 54,47 | 54,71 | -0,78% | 292,00 |
| 14.02.2025 | 54,30 | 55,53 | 54,14 | 55,14 | 1,68% | 289,00 |
| 13.02.2025 | 54,62 | 55,59 | 54,00 | 54,23 | -0,86% | 1.103,00 |
| 12.02.2025 | 54,52 | 55,36 | 54,23 | 54,70 | 0,31% | 1.937,00 |
| 11.02.2025 | 54,68 | 55,42 | 54,19 | 54,53 | -0,40% | 1.091,00 |
| 10.02.2025 | 54,30 | 54,88 | 54,09 | 54,75 | 0,94% | 865,00 |
| 07.02.2025 | 54,39 | 55,35 | 54,12 | 54,24 | -0,46% | 271,00 |
| 06.02.2025 | 55,23 | 55,38 | 53,98 | 54,49 | -1,25% | 920,00 |
| 05.02.2025 | 54,17 | 55,30 | 53,90 | 55,18 | 1,49% | 728,00 |
| 04.02.2025 | 54,70 | 55,12 | 54,29 | 54,37 | -0,38% | 1.086,00 |
| 03.02.2025 | 53,45 | 54,95 | 53,26 | 54,58 | -0,20% | 397,00 |
| 31.01.2025 | 55,14 | 55,73 | 54,60 | 54,69 | -0,64% | 505,00 |
| 30.01.2025 | 55,08 | 55,50 | 54,47 | 55,04 | 0,26% | 1.957,00 |
| 29.01.2025 | 55,27 | 55,34 | 54,42 | 54,90 | 0,09% | 177,00 |
| 28.01.2025 | 54,83 | 55,90 | 54,46 | 54,85 | -0,35% | 1.358,00 |
| 27.01.2025 | 52,70 | 55,11 | 52,59 | 55,04 | 3,46% | 5.069,00 |
| 24.01.2025 | 54,37 | 54,87 | 53,03 | 53,20 | -1,86% | 1.195,00 |
| 23.01.2025 | 54,90 | 55,68 | 54,09 | 54,21 | -1,44% | 1.599,00 |
| 22.01.2025 | 54,82 | 55,40 | 54,74 | 55,00 | 0,27% | 359,00 |
| 21.01.2025 | 54,97 | 55,19 | 54,27 | 54,85 | -0,53% | 2.876,00 |
| 20.01.2025 | 54,71 | 55,21 | 54,40 | 55,14 | 0,84% | 1.691,00 |
| 17.01.2025 | 54,26 | 54,88 | 53,87 | 54,68 | 0,94% | 1.063,00 |
| 16.01.2025 | 53,46 | 54,38 | 53,22 | 54,17 | 1,92% | 1.386,00 |
| 15.01.2025 | 52,50 | 54,10 | 52,50 | 53,15 | 1,20% | 1.219,00 |
| 14.01.2025 | 54,08 | 54,22 | 52,35 | 52,52 | -2,70% | 4.060,00 |
| 13.01.2025 | 53,73 | 54,06 | 52,83 | 53,98 | -0,06% | 1.330,00 |
| 10.01.2025 | 54,52 | 54,74 | 53,81 | 54,01 | -1,35% | 161,00 |
| 09.01.2025 | 53,94 | 54,88 | 53,51 | 54,75 | 1,31% | 468,00 |
| 08.01.2025 | 54,40 | 54,50 | 53,70 | 54,04 | -0,52% | 1.096,00 |
| 07.01.2025 | 53,95 | 54,78 | 53,82 | 54,32 | 0,59% | 304,00 |
| 06.01.2025 | 55,35 | 55,52 | 53,85 | 54,00 | -1,62% | 1.267,00 |
| 03.01.2025 | 55,21 | 55,35 | 54,34 | 54,89 | -0,38% | 1.641,00 |
| 02.01.2025 | 55,08 | 55,66 | 54,78 | 55,10 | 0,55% | 2.665,00 |
| 30.12.2024 | 55,00 | 55,02 | 54,56 | 54,80 | -0,33% | 761,00 |
| 27.12.2024 | 54,77 | 55,35 | 54,58 | 54,98 | 0,09% | 1.705,00 |
| 23.12.2024 | 54,20 | 55,26 | 53,72 | 54,93 | 1,80% | 1.241,00 |
| 20.12.2024 | 53,75 | 54,74 | 53,46 | 53,96 | -0,09% | 1.857,00 |
| 19.12.2024 | 53,97 | 54,55 | 53,69 | 54,01 | -0,07% | 1.207,00 |
| 18.12.2024 | 55,18 | 55,85 | 53,95 | 54,05 | -2,24% | 1.081,00 |
| 17.12.2024 | 55,45 | 56,14 | 55,12 | 55,29 | -0,63% | 1.339,00 |
| 16.12.2024 | 55,94 | 56,10 | 55,53 | 55,64 | -0,71% | 286,00 |
| 13.12.2024 | 56,18 | 56,43 | 55,86 | 56,04 | -0,30% | 1.431,00 |
| 12.12.2024 | 56,40 | 56,54 | 55,46 | 56,21 | -0,44% | 998,00 |
| 11.12.2024 | 55,73 | 56,68 | 55,40 | 56,46 | 1,36% | 297,00 |
| 10.12.2024 | 55,46 | 56,42 | 55,28 | 55,70 | 0,51% | 1.523,00 |
| 09.12.2024 | 56,18 | 56,64 | 55,40 | 55,42 | -1,44% | 1.626,00 |
| 06.12.2024 | 55,35 | 56,42 | 55,33 | 56,23 | 1,46% | 6.115,00 |
| 05.12.2024 | 55,30 | 56,08 | 54,86 | 55,42 | 0,24% | 1.821,00 |
| 04.12.2024 | 55,66 | 55,88 | 54,65 | 55,29 | -0,66% | 2.329,00 |
| 03.12.2024 | 55,96 | 56,12 | 55,34 | 55,66 | -0,55% | 1.794,00 |
| 02.12.2024 | 55,20 | 56,36 | 55,06 | 55,97 | 1,05% | 860,00 |
| 29.11.2024 | 55,14 | 55,77 | 54,69 | 55,39 | 0,22% | 158,00 |
| 28.11.2024 | 55,71 | 56,01 | 54,63 | 55,27 | -0,38% | 574,00 |
| 27.11.2024 | 55,70 | 56,07 | 55,30 | 55,48 | -0,45% | 389,00 |
| 26.11.2024 | 56,94 | 56,96 | 55,56 | 55,73 | -2,28% | 167,00 |
| 25.11.2024 | 57,38 | 57,60 | 56,50 | 57,03 | -0,30% | 1.112,00 |
| 22.11.2024 | 54,86 | 57,58 | 54,84 | 57,20 | 4,13% | 1.359,00 |
| 21.11.2024 | 54,25 | 55,13 | 53,86 | 54,93 | 1,27% | 677,00 |
| 20.11.2024 | 53,48 | 54,61 | 53,08 | 54,24 | 1,21% | 2.022,00 |
| 19.11.2024 | 52,20 | 53,74 | 51,62 | 53,59 | 3,08% | 1.999,00 |
| 18.11.2024 | 53,40 | 53,62 | 51,96 | 51,99 | -3,27% | 3.753,00 |