54,010€
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 54,29 | 54,41 | 53,20 | 53,75 | -1,29% | 1.241,00 |
| 14.11.2024 | 54,57 | 54,98 | 53,66 | 54,45 | -0,53% | 3.136,00 |
| 13.11.2024 | 55,02 | 55,53 | 54,51 | 54,74 | -1,05% | 1.362,00 |
| 12.11.2024 | 56,61 | 56,80 | 55,11 | 55,32 | -2,90% | 4.365,00 |
| 11.11.2024 | 57,03 | 57,83 | 56,58 | 56,97 | 0,11% | 1.251,00 |
| 08.11.2024 | 56,25 | 56,92 | 56,11 | 56,91 | 0,65% | 812,00 |
| 07.11.2024 | 54,59 | 57,08 | 54,43 | 56,54 | 2,89% | 2.618,00 |
| 06.11.2024 | 57,35 | 58,10 | 53,95 | 54,95 | -4,03% | 3.834,00 |
| 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 |