57,240€
-0,61%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 57,78 | 57,80 | 57,14 | 57,26 | -0,57% | 529,00 |
| 04.11.2024 | 58,15 | 58,21 | 57,39 | 57,59 | -0,57% | 1.109,00 |
| 01.11.2024 | 57,67 | 58,18 | 57,03 | 57,92 | 0,21% | 1.555,00 |
| 31.10.2024 | 57,47 | 58,24 | 57,05 | 57,80 | 0,10% | 1.166,00 |
| 30.10.2024 | 58,98 | 59,06 | 57,38 | 57,74 | -2,20% | 2.138,00 |
| 29.10.2024 | 59,85 | 60,09 | 58,92 | 59,04 | -1,27% | 524,00 |
| 28.10.2024 | 59,32 | 60,16 | 59,19 | 59,80 | 1,10% | 449,00 |
| 25.10.2024 | 59,48 | 59,83 | 59,06 | 59,15 | -0,60% | 984,00 |
| 24.10.2024 | 59,90 | 60,40 | 59,22 | 59,51 | -0,50% | 626,00 |
| 23.10.2024 | 60,01 | 60,50 | 59,60 | 59,81 | -0,33% | 784,00 |
| 22.10.2024 | 60,42 | 60,67 | 59,52 | 60,01 | -0,79% | 10.411,00 |
| 21.10.2024 | 60,48 | 60,85 | 60,06 | 60,49 | -0,18% | 907,00 |
| 18.10.2024 | 60,68 | 60,83 | 60,21 | 60,60 | -0,08% | 828,00 |
| 17.10.2024 | 61,50 | 61,50 | 59,88 | 60,65 | -1,72% | 3.221,00 |
| 16.10.2024 | 62,55 | 62,97 | 61,52 | 61,71 | -1,39% | 3.496,00 |
| 15.10.2024 | 62,95 | 63,56 | 62,40 | 62,58 | -0,70% | 331,00 |
| 14.10.2024 | 62,66 | 63,22 | 62,32 | 63,02 | 0,80% | 2.269,00 |
| 11.10.2024 | 62,76 | 62,90 | 62,22 | 62,52 | -0,49% | 711,00 |
| 10.10.2024 | 62,49 | 63,54 | 62,32 | 62,83 | 0,26% | 293,00 |
| 09.10.2024 | 63,22 | 63,28 | 62,26 | 62,67 | -1,03% | 537,00 |
| 08.10.2024 | 61,89 | 63,68 | 61,71 | 63,32 | 1,60% | 3.129,00 |
| 07.10.2024 | 62,37 | 62,72 | 61,74 | 62,32 | -0,38% | 2.010,00 |
| 04.10.2024 | 63,57 | 63,57 | 62,16 | 62,56 | -1,46% | 692,00 |
| 03.10.2024 | 63,27 | 63,97 | 63,08 | 63,49 | -0,14% | 276,00 |
| 02.10.2024 | 63,80 | 63,92 | 63,04 | 63,58 | -0,30% | 662,00 |
| 01.10.2024 | 64,72 | 65,16 | 63,14 | 63,77 | -1,50% | 812,00 |
| 30.09.2024 | 63,87 | 64,97 | 63,28 | 64,74 | 1,70% | 871,00 |
| 27.09.2024 | 63,88 | 64,44 | 63,56 | 63,66 | -0,48% | 658,00 |
| 26.09.2024 | 64,48 | 64,70 | 63,44 | 63,97 | 0,28% | 1.263,00 |
| 25.09.2024 | 62,68 | 64,02 | 62,60 | 63,79 | 1,24% | 1.923,00 |
| 24.09.2024 | 63,86 | 64,24 | 62,01 | 63,01 | -1,24% | 823,00 |
| 23.09.2024 | 61,99 | 63,84 | 61,27 | 63,80 | 3,27% | 6.133,00 |
| 20.09.2024 | 60,26 | 62,31 | 60,24 | 61,78 | 2,13% | - |
| 19.09.2024 | 61,81 | 61,99 | 60,30 | 60,49 | -1,42% | 1.968,00 |
| 18.09.2024 | 61,98 | 62,15 | 60,97 | 61,36 | -0,92% | 180,00 |
| 17.09.2024 | 62,97 | 63,01 | 61,74 | 61,93 | -1,70% | 1.919,00 |
| 16.09.2024 | 62,96 | 63,16 | 62,54 | 63,00 | 0,25% | 1.109,00 |
| 13.09.2024 | 62,43 | 63,04 | 62,13 | 62,84 | 0,59% | 923,00 |
| 12.09.2024 | 63,02 | 63,14 | 62,08 | 62,47 | -1,05% | 656,00 |
| 11.09.2024 | 62,40 | 63,17 | 62,18 | 63,13 | 0,89% | 846,00 |
| 10.09.2024 | 62,31 | 62,69 | 62,14 | 62,57 | 0,08% | 384,00 |
| 09.09.2024 | 61,58 | 62,57 | 61,40 | 62,52 | 2,06% | 1.742,00 |
| 06.09.2024 | 60,91 | 61,99 | 60,78 | 61,26 | 0,49% | 313,00 |
| 05.09.2024 | 61,65 | 61,90 | 60,54 | 60,96 | -1,30% | 519,00 |
| 04.09.2024 | 61,33 | 62,04 | 61,22 | 61,76 | 0,00% | 939,00 |
| 03.09.2024 | 62,75 | 63,11 | 61,64 | 61,76 | -1,66% | 475,00 |
| 02.09.2024 | 62,74 | 63,57 | 62,48 | 62,80 | -0,08% | 1.331,00 |
| 30.08.2024 | 62,58 | 62,86 | 61,70 | 62,85 | 0,59% | 1.247,00 |
| 29.08.2024 | 61,66 | 63,00 | 61,32 | 62,48 | 1,28% | 765,00 |
| 28.08.2024 | 61,42 | 63,10 | 60,81 | 61,69 | 0,73% | 784,00 |
| 27.08.2024 | 60,49 | 62,78 | 59,21 | 61,24 | 1,42% | 435,00 |
| 26.08.2024 | 60,74 | 60,78 | 59,94 | 60,38 | 0,02% | 653,00 |
| 23.08.2024 | 59,84 | 60,68 | 59,82 | 60,37 | 1,27% | 1.333,00 |
| 22.08.2024 | 59,09 | 60,07 | 59,03 | 59,61 | 0,74% | 1.057,00 |
| 21.08.2024 | 59,27 | 59,42 | 58,50 | 59,17 | 0,03% | 307,00 |
| 20.08.2024 | 59,32 | 59,79 | 59,03 | 59,15 | -0,25% | 10.055,00 |
| 19.08.2024 | 58,98 | 59,94 | 58,65 | 59,30 | 0,41% | 4.524,00 |
| 16.08.2024 | 58,52 | 59,06 | 58,03 | 59,06 | 1,03% | 961,00 |
| 15.08.2024 | 58,07 | 58,51 | 57,68 | 58,46 | 0,93% | 1.176,00 |
| 14.08.2024 | 58,21 | 58,48 | 57,42 | 57,92 | -0,48% | 1.134,00 |
| 13.08.2024 | 57,54 | 58,48 | 57,03 | 58,20 | 1,54% | 1.935,00 |
| 12.08.2024 | 57,58 | 57,79 | 57,00 | 57,32 | -0,62% | 1.442,00 |
| 09.08.2024 | 56,40 | 57,74 | 56,12 | 57,68 | 2,18% | 395,00 |
| 08.08.2024 | 56,99 | 57,29 | 56,04 | 56,45 | -0,55% | 2.390,00 |
| 07.08.2024 | 56,85 | 57,54 | 56,46 | 56,76 | 0,67% | 428,00 |
| 06.08.2024 | 56,90 | 57,04 | 55,62 | 56,38 | -0,35% | 1.271,00 |
| 05.08.2024 | 55,95 | 57,03 | 55,41 | 56,58 | -1,91% | 8.165,00 |
| 02.08.2024 | 58,11 | 58,40 | 56,53 | 57,68 | -1,27% | 4.279,00 |
| 01.08.2024 | 58,98 | 59,36 | 58,15 | 58,42 | -0,65% | 2.799,00 |
| 31.07.2024 | 58,94 | 59,18 | 58,10 | 58,80 | 0,48% | 1.126,00 |
| 30.07.2024 | 57,47 | 58,64 | 57,33 | 58,52 | 1,83% | 149,00 |
| 29.07.2024 | 57,98 | 58,72 | 57,30 | 57,47 | -0,67% | 411,00 |
| 26.07.2024 | 57,39 | 58,24 | 56,96 | 57,86 | 0,91% | 1.028,00 |
| 25.07.2024 | 57,88 | 57,91 | 57,04 | 57,34 | -0,26% | 2.210,00 |
| 24.07.2024 | 56,14 | 57,94 | 56,02 | 57,49 | 2,17% | 562,00 |
| 23.07.2024 | 56,49 | 56,56 | 55,53 | 56,27 | -0,48% | 763,00 |
| 22.07.2024 | 56,26 | 56,76 | 56,06 | 56,54 | 0,80% | 1.818,00 |
| 19.07.2024 | 56,07 | 56,48 | 55,16 | 56,09 | 0,41% | 3.320,00 |
| 18.07.2024 | 56,17 | 56,88 | 55,56 | 55,86 | -0,25% | 2.506,00 |
| 17.07.2024 | 56,87 | 56,97 | 55,67 | 56,00 | -2,17% | 1.284,00 |
| 16.07.2024 | 57,31 | 57,44 | 56,47 | 57,24 | -0,17% | 2.314,00 |
| 15.07.2024 | 57,51 | 58,34 | 57,18 | 57,34 | -0,36% | 419,00 |
| 12.07.2024 | 57,51 | 57,94 | 56,74 | 57,55 | 0,30% | 220,00 |
| 11.07.2024 | 57,43 | 57,80 | 56,86 | 57,38 | -0,17% | 992,00 |
| 10.07.2024 | 57,67 | 58,60 | 56,70 | 57,48 | -0,45% | 824,00 |
| 09.07.2024 | 58,32 | 58,79 | 57,34 | 57,74 | -0,96% | 3.211,00 |
| 08.07.2024 | 58,72 | 58,78 | 57,72 | 58,30 | -0,36% | 1.496,00 |
| 05.07.2024 | 57,68 | 58,56 | 57,56 | 58,51 | 1,49% | 562,00 |
| 04.07.2024 | 57,25 | 58,00 | 57,19 | 57,65 | 0,68% | 590,00 |
| 03.07.2024 | 57,00 | 57,50 | 56,35 | 57,26 | 0,69% | 1.347,00 |
| 02.07.2024 | 56,65 | 57,77 | 56,34 | 56,87 | 0,19% | 600,00 |
| 01.07.2024 | 57,98 | 57,98 | 56,51 | 56,76 | -0,70% | 991,00 |
| 28.06.2024 | 57,95 | 58,13 | 56,14 | 57,16 | -1,28% | 853,00 |
| 27.06.2024 | 57,93 | 58,34 | 57,48 | 57,90 | -0,03% | 774,00 |
| 26.06.2024 | 58,38 | 58,60 | 57,42 | 57,92 | -0,41% | 599,00 |
| 25.06.2024 | 57,80 | 58,53 | 57,32 | 58,16 | 0,74% | 1.087,00 |
| 24.06.2024 | 58,92 | 59,88 | 57,67 | 57,73 | -1,40% | 2.847,00 |
| 21.06.2024 | 59,84 | 59,84 | 58,26 | 58,55 | -1,79% | 512,00 |
| 20.06.2024 | 57,75 | 59,96 | 57,59 | 59,62 | 3,36% | 5.029,00 |
| 19.06.2024 | 56,90 | 57,84 | 56,80 | 57,68 | 1,42% | 1.203,00 |