55,810€
0,85%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 55,48 | 56,15 | 55,04 | 55,79 | 0,36% | 1.015,00 |
| 06.11.2025 | 55,52 | 56,48 | 52,75 | 55,59 | 6,72% | 2.386,00 |
| 05.11.2025 | 50,91 | 52,23 | 50,77 | 52,09 | 2,18% | 149,00 |
| 04.11.2025 | 51,70 | 51,85 | 50,88 | 50,98 | -2,15% | 1.166,00 |
| 03.11.2025 | 51,97 | 52,40 | 51,56 | 52,10 | 0,44% | 459,00 |
| 31.10.2025 | 52,35 | 52,58 | 51,74 | 51,87 | -1,05% | 778,00 |
| 30.10.2025 | 51,35 | 52,58 | 51,25 | 52,42 | 2,14% | 160,00 |
| 29.10.2025 | 53,01 | 53,07 | 50,96 | 51,32 | -3,19% | 1.346,00 |
| 28.10.2025 | 52,84 | 53,12 | 52,51 | 53,01 | 0,13% | 315,00 |
| 27.10.2025 | 55,01 | 55,09 | 52,84 | 52,94 | -3,20% | 1.150,00 |
| 24.10.2025 | 54,73 | 55,30 | 54,40 | 54,69 | -0,76% | 782,00 |
| 23.10.2025 | 54,60 | 55,18 | 54,12 | 55,11 | 1,14% | 629,00 |
| 22.10.2025 | 54,42 | 54,71 | 53,96 | 54,49 | 0,06% | 357,00 |
| 21.10.2025 | 55,18 | 55,48 | 54,33 | 54,46 | -1,47% | 1.334,00 |
| 20.10.2025 | 55,13 | 55,36 | 54,80 | 55,27 | 0,69% | 1.099,00 |
| 17.10.2025 | 54,07 | 54,93 | 53,61 | 54,89 | 0,79% | 1.709,00 |
| 16.10.2025 | 52,91 | 54,74 | 52,78 | 54,46 | 2,99% | 497,00 |
| 15.10.2025 | 54,11 | 54,17 | 52,54 | 52,88 | -1,87% | 971,00 |
| 14.10.2025 | 53,79 | 54,05 | 53,26 | 53,89 | -0,52% | 333,00 |
| 13.10.2025 | 53,39 | 54,19 | 53,10 | 54,17 | 2,61% | 290,00 |
| 10.10.2025 | 54,18 | 54,32 | 52,73 | 52,79 | -2,40% | 389,00 |
| 09.10.2025 | 54,74 | 54,85 | 53,95 | 54,09 | -1,10% | 640,00 |
| 08.10.2025 | 54,06 | 54,91 | 53,36 | 54,69 | 1,67% | 2.721,00 |
| 07.10.2025 | 52,22 | 53,99 | 51,83 | 53,79 | 2,85% | 476,00 |
| 06.10.2025 | 52,39 | 52,52 | 51,78 | 52,30 | -0,15% | 3.736,00 |
| 03.10.2025 | 52,21 | 52,48 | 51,76 | 52,38 | 0,46% | 24,00 |
| 02.10.2025 | 53,07 | 53,48 | 52,05 | 52,14 | -1,12% | 1.760,00 |
| 01.10.2025 | 51,91 | 53,11 | 51,83 | 52,73 | 1,33% | 392,00 |
| 30.09.2025 | 51,09 | 52,14 | 50,96 | 52,04 | 1,74% | 218,00 |
| 29.09.2025 | 50,86 | 51,37 | 50,21 | 51,15 | 1,65% | 1.354,00 |
| 26.09.2025 | 51,30 | 51,42 | 50,22 | 50,32 | -1,95% | 1.610,00 |
| 25.09.2025 | 51,48 | 51,62 | 50,79 | 51,32 | -0,27% | 1.911,00 |
| 24.09.2025 | 51,05 | 51,67 | 50,99 | 51,46 | 1,02% | 1.644,00 |
| 23.09.2025 | 51,23 | 51,99 | 50,88 | 50,94 | -0,62% | 1.945,00 |
| 22.09.2025 | 52,52 | 52,52 | 51,10 | 51,26 | -2,29% | 1.131,00 |
| 19.09.2025 | 53,01 | 53,25 | 52,36 | 52,46 | -1,07% | 949,00 |
| 18.09.2025 | 53,30 | 53,42 | 52,70 | 53,03 | -0,34% | 208,00 |
| 17.09.2025 | 53,31 | 53,44 | 52,92 | 53,21 | -0,19% | 768,00 |
| 16.09.2025 | 54,18 | 54,24 | 53,13 | 53,31 | -1,51% | 2.700,00 |
| 15.09.2025 | 53,78 | 54,22 | 53,71 | 54,13 | 0,59% | 697,00 |
| 12.09.2025 | 53,86 | 54,24 | 53,65 | 53,81 | -0,66% | 364,00 |
| 11.09.2025 | 54,14 | 54,34 | 53,65 | 54,17 | -0,02% | - |
| 10.09.2025 | 54,74 | 54,86 | 53,85 | 54,18 | -1,00% | 233,00 |
| 09.09.2025 | 54,83 | 55,04 | 54,17 | 54,73 | 0,13% | 1.319,00 |
| 08.09.2025 | 55,03 | 55,76 | 54,33 | 54,66 | -0,16% | 2.716,00 |
| 05.09.2025 | 55,12 | 55,12 | 54,33 | 54,75 | -0,40% | 1.637,00 |
| 04.09.2025 | 53,85 | 54,99 | 53,76 | 54,97 | 2,00% | 1.418,00 |
| 03.09.2025 | 54,14 | 54,29 | 53,63 | 53,89 | -0,74% | 971,00 |
| 02.09.2025 | 54,22 | 54,55 | 53,92 | 54,29 | -0,26% | 2.433,00 |
| 01.09.2025 | 54,13 | 54,68 | 54,03 | 54,43 | 0,15% | 1.263,00 |
| 29.08.2025 | 54,94 | 55,26 | 54,25 | 54,35 | -1,16% | 928,00 |
| 28.08.2025 | 54,05 | 55,60 | 54,00 | 54,99 | 1,78% | 1.074,00 |
| 27.08.2025 | 53,31 | 54,07 | 52,99 | 54,03 | 1,33% | 149,00 |
| 26.08.2025 | 53,23 | 53,32 | 52,34 | 53,32 | -0,02% | 1.108,00 |
| 25.08.2025 | 53,62 | 53,74 | 52,87 | 53,33 | -1,33% | 1.969,00 |
| 22.08.2025 | 52,68 | 54,06 | 52,17 | 54,05 | 2,46% | 1.473,00 |
| 21.08.2025 | 56,54 | 57,10 | 51,58 | 52,75 | -5,95% | 7.733,00 |
| 20.08.2025 | 56,06 | 56,86 | 55,37 | 56,09 | -0,14% | 593,00 |
| 19.08.2025 | 55,50 | 56,39 | 55,33 | 56,17 | 1,12% | 828,00 |
| 18.08.2025 | 55,40 | 55,86 | 55,13 | 55,55 | 0,13% | 1.162,00 |
| 15.08.2025 | 56,28 | 56,45 | 55,39 | 55,48 | -1,30% | 704,00 |
| 14.08.2025 | 56,14 | 56,68 | 55,82 | 56,21 | -0,25% | 755,00 |
| 13.08.2025 | 56,31 | 57,30 | 56,17 | 56,35 | 0,07% | 139,00 |
| 12.08.2025 | 55,96 | 56,53 | 55,88 | 56,31 | 0,18% | 548,00 |
| 11.08.2025 | 56,60 | 56,70 | 55,98 | 56,21 | -0,28% | 1.440,00 |
| 08.08.2025 | 56,88 | 57,40 | 56,21 | 56,37 | -0,95% | 1.105,00 |
| 07.08.2025 | 56,30 | 57,20 | 56,12 | 56,91 | 1,61% | 292,00 |
| 06.08.2025 | 57,60 | 57,62 | 55,94 | 56,01 | -2,27% | 431,00 |
| 05.08.2025 | 56,86 | 57,41 | 56,39 | 57,31 | 1,09% | 43,00 |
| 04.08.2025 | 57,22 | 57,32 | 56,30 | 56,69 | -0,35% | 1.217,00 |
| 01.08.2025 | 56,44 | 57,03 | 55,77 | 56,89 | 0,39% | 1.889,00 |
| 31.07.2025 | 57,92 | 58,10 | 56,25 | 56,67 | -2,04% | 3.395,00 |
| 30.07.2025 | 59,42 | 59,48 | 57,61 | 57,85 | -2,58% | 1.163,00 |
| 29.07.2025 | 59,24 | 59,48 | 58,55 | 59,38 | 0,49% | 1.507,00 |
| 28.07.2025 | 59,24 | 59,84 | 58,86 | 59,09 | 0,15% | 463,00 |
| 25.07.2025 | 59,98 | 60,04 | 58,78 | 59,00 | -1,72% | 1.252,00 |
| 24.07.2025 | 59,71 | 60,22 | 59,31 | 60,03 | 0,47% | 847,00 |
| 23.07.2025 | 59,14 | 60,25 | 59,00 | 59,75 | 2,05% | 389,00 |
| 22.07.2025 | 59,19 | 59,86 | 58,21 | 58,55 | -1,70% | 785,00 |
| 21.07.2025 | 60,22 | 60,41 | 59,54 | 59,56 | -0,88% | 242,00 |
| 18.07.2025 | 60,76 | 60,95 | 60,02 | 60,09 | -0,89% | 606,00 |
| 17.07.2025 | 60,58 | 60,68 | 60,09 | 60,63 | 0,31% | 251,00 |
| 16.07.2025 | 59,78 | 60,50 | 59,60 | 60,44 | 0,85% | 897,00 |
| 15.07.2025 | 60,75 | 60,79 | 59,93 | 59,93 | -1,22% | 254,00 |
| 14.07.2025 | 60,27 | 61,04 | 60,15 | 60,67 | -0,23% | 743,00 |
| 11.07.2025 | 61,17 | 61,44 | 60,64 | 60,81 | -0,94% | 453,00 |
| 10.07.2025 | 61,46 | 61,59 | 60,70 | 61,39 | -0,32% | 1.307,00 |
| 09.07.2025 | 61,14 | 61,64 | 60,90 | 61,59 | 0,69% | 474,00 |
| 08.07.2025 | 61,75 | 61,83 | 60,39 | 61,17 | -0,55% | 457,00 |
| 07.07.2025 | 61,32 | 61,82 | 61,22 | 61,51 | 0,79% | 425,00 |
| 04.07.2025 | 60,14 | 61,40 | 60,06 | 61,03 | 1,06% | 535,00 |
| 03.07.2025 | 60,70 | 61,18 | 60,23 | 60,39 | -0,54% | 98,00 |
| 02.07.2025 | 61,64 | 61,72 | 60,13 | 60,72 | -1,14% | 525,00 |
| 01.07.2025 | 60,45 | 61,56 | 60,18 | 61,42 | 1,60% | 306,00 |
| 30.06.2025 | 62,13 | 62,32 | 60,08 | 60,45 | -2,66% | 959,00 |
| 27.06.2025 | 61,95 | 62,52 | 61,72 | 62,10 | 0,39% | 311,00 |
| 26.06.2025 | 62,08 | 62,64 | 61,58 | 61,86 | -0,18% | 366,00 |
| 25.06.2025 | 63,69 | 63,74 | 61,90 | 61,97 | -2,47% | 1.274,00 |
| 24.06.2025 | 63,69 | 63,95 | 63,04 | 63,54 | 0,54% | 1.031,00 |
| 23.06.2025 | 62,85 | 63,62 | 62,44 | 63,20 | 0,29% | 1.069,00 |