54,830€
-0,13%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,92 | 55,21 | 54,47 | 54,79 | -0,20% | 120,00 |
| 29.01.2025 | 54,75 | 55,25 | 54,42 | 54,90 | 0,18% | - |
| 28.01.2025 | 55,04 | 55,90 | 54,46 | 54,80 | -0,51% | 860,00 |
| 27.01.2025 | 53,20 | 55,09 | 52,60 | 55,08 | 3,51% | 10,00 |
| 24.01.2025 | 54,21 | 54,87 | 53,03 | 53,21 | -1,81% | - |
| 23.01.2025 | 54,98 | 55,68 | 54,09 | 54,19 | -1,47% | - |
| 22.01.2025 | 54,85 | 55,34 | 54,74 | 55,00 | 0,29% | - |
| 21.01.2025 | 55,13 | 55,19 | 54,27 | 54,84 | -0,54% | - |
| 20.01.2025 | 54,66 | 55,21 | 54,40 | 55,14 | 0,84% | - |
| 17.01.2025 | 54,17 | 54,74 | 53,87 | 54,68 | 0,96% | - |
| 16.01.2025 | 53,47 | 54,31 | 53,22 | 54,16 | 1,86% | - |
| 15.01.2025 | 52,52 | 54,10 | 52,52 | 53,17 | 1,26% | - |
| 14.01.2025 | 53,97 | 54,23 | 52,35 | 52,51 | -2,67% | - |
| 13.01.2025 | 54,02 | 54,02 | 52,82 | 53,95 | -0,13% | - |
| 10.01.2025 | 54,73 | 54,73 | 53,82 | 54,02 | -1,35% | - |
| 09.01.2025 | 54,06 | 54,78 | 53,53 | 54,76 | 1,29% | - |
| 08.01.2025 | 54,34 | 54,50 | 53,74 | 54,06 | -0,52% | - |
| 07.01.2025 | 53,92 | 54,78 | 53,83 | 54,34 | 0,78% | 50,00 |
| 06.01.2025 | 54,85 | 55,38 | 53,85 | 53,92 | -1,70% | - |
| 03.01.2025 | 55,19 | 55,28 | 54,34 | 54,85 | -0,62% | 20,00 |
| 02.01.2025 | 54,84 | 55,97 | 54,84 | 55,19 | 0,73% | 150,00 |
| 30.12.2024 | 55,03 | 55,03 | 54,57 | 54,79 | -0,20% | - |
| 27.12.2024 | 54,90 | 55,33 | 54,67 | 54,90 | 0,05% | - |
| 23.12.2024 | 54,19 | 55,25 | 53,90 | 54,87 | 1,40% | - |
| 20.12.2024 | 54,04 | 54,72 | 53,49 | 54,11 | 0,13% | 140,00 |
| 19.12.2024 | 54,15 | 54,58 | 53,73 | 54,04 | -0,20% | - |
| 18.12.2024 | 55,32 | 55,86 | 54,01 | 54,15 | -2,04% | - |
| 17.12.2024 | 55,67 | 56,14 | 55,19 | 55,28 | -0,70% | - |
| 16.12.2024 | 55,98 | 56,02 | 55,53 | 55,67 | -0,62% | - |
| 13.12.2024 | 56,20 | 56,44 | 55,87 | 56,02 | -0,32% | - |
| 12.12.2024 | 56,50 | 56,55 | 55,46 | 56,20 | -0,53% | 700,00 |
| 11.12.2024 | 55,68 | 56,68 | 55,41 | 56,50 | 1,47% | - |
| 10.12.2024 | 55,37 | 56,43 | 55,31 | 55,68 | 0,52% | - |
| 09.12.2024 | 56,24 | 56,62 | 55,39 | 55,39 | -1,44% | - |
| 06.12.2024 | 55,42 | 56,25 | 55,33 | 56,20 | 1,41% | - |
| 05.12.2024 | 55,30 | 56,06 | 54,92 | 55,42 | 0,25% | - |
| 04.12.2024 | 55,64 | 55,86 | 54,63 | 55,28 | -0,70% | 80,00 |
| 03.12.2024 | 55,96 | 56,09 | 55,32 | 55,67 | -0,52% | - |
| 02.12.2024 | 55,27 | 56,36 | 55,08 | 55,96 | 1,05% | 450,00 |
| 29.11.2024 | 55,23 | 55,75 | 54,70 | 55,38 | 0,27% | - |
| 28.11.2024 | 55,46 | 55,98 | 54,63 | 55,23 | -0,41% | - |
| 27.11.2024 | 55,79 | 56,07 | 55,36 | 55,46 | -0,59% | 153,00 |
| 26.11.2024 | 56,91 | 56,99 | 55,67 | 55,79 | -2,21% | - |
| 25.11.2024 | 57,18 | 57,59 | 56,51 | 57,05 | -0,12% | - |
| 22.11.2024 | 54,91 | 57,58 | 54,89 | 57,12 | 4,02% | - |
| 21.11.2024 | 54,28 | 55,18 | 53,89 | 54,91 | 1,16% | - |
| 20.11.2024 | 53,74 | 54,63 | 53,35 | 54,28 | 1,16% | - |
| 19.11.2024 | 52,02 | 53,69 | 51,67 | 53,66 | 3,15% | - |
| 18.11.2024 | 53,76 | 53,80 | 52,00 | 52,02 | -3,24% | 101,00 |
| 15.11.2024 | 54,49 | 54,49 | 53,23 | 53,76 | -1,34% | - |
| 14.11.2024 | 54,75 | 54,94 | 53,67 | 54,49 | -0,47% | - |
| 13.11.2024 | 55,39 | 55,54 | 54,52 | 54,75 | -1,08% | - |
| 12.11.2024 | 57,01 | 57,01 | 55,15 | 55,35 | -2,95% | 31,00 |
| 11.11.2024 | 56,97 | 57,83 | 56,59 | 57,03 | 0,25% | - |
| 08.11.2024 | 56,45 | 56,93 | 56,12 | 56,89 | 0,73% | - |
| 07.11.2024 | 54,55 | 57,11 | 54,47 | 56,48 | 3,44% | 200,00 |
| 06.11.2024 | 57,06 | 58,08 | 53,98 | 54,60 | -4,84% | 97,00 |
| 05.11.2024 | 57,63 | 57,81 | 57,17 | 57,38 | -0,47% | - |
| 04.11.2024 | 57,99 | 58,22 | 57,41 | 57,65 | -0,48% | - |
| 01.11.2024 | 57,75 | 58,19 | 57,02 | 57,93 | 0,28% | - |
| 31.10.2024 | 57,76 | 58,25 | 57,05 | 57,77 | 0,09% | - |
| 30.10.2024 | 59,11 | 59,11 | 57,45 | 57,72 | -2,32% | - |
| 29.10.2024 | 59,84 | 60,10 | 58,98 | 59,09 | -1,25% | - |
| 28.10.2024 | 59,27 | 60,17 | 59,20 | 59,84 | 1,17% | - |
| 25.10.2024 | 59,37 | 59,84 | 59,07 | 59,15 | -0,64% | - |
| 24.10.2024 | 59,85 | 60,41 | 59,40 | 59,53 | -0,58% | - |
| 23.10.2024 | 60,05 | 60,49 | 59,64 | 59,88 | -0,18% | - |
| 22.10.2024 | 60,52 | 60,68 | 59,54 | 59,99 | -0,97% | - |
| 21.10.2024 | 60,58 | 60,85 | 60,07 | 60,58 | -0,03% | 12,00 |
| 18.10.2024 | 60,66 | 60,79 | 60,22 | 60,60 | -0,13% | 100,00 |
| 17.10.2024 | 61,68 | 61,70 | 59,95 | 60,68 | -1,65% | 493,00 |
| 16.10.2024 | 62,53 | 62,98 | 61,52 | 61,70 | -1,39% | - |
| 15.10.2024 | 63,12 | 63,51 | 62,41 | 62,57 | -0,78% | - |
| 14.10.2024 | 62,42 | 63,08 | 62,31 | 63,06 | 0,93% | - |
| 11.10.2024 | 62,84 | 62,90 | 62,25 | 62,48 | -0,57% | - |
| 10.10.2024 | 62,64 | 63,54 | 62,32 | 62,84 | 0,32% | - |
| 09.10.2024 | 63,36 | 63,36 | 62,27 | 62,64 | -1,07% | 160,00 |
| 08.10.2024 | 62,21 | 63,51 | 61,72 | 63,32 | 1,57% | - |
| 07.10.2024 | 62,49 | 62,61 | 61,74 | 62,34 | -0,24% | - |
| 04.10.2024 | 63,44 | 63,52 | 62,16 | 62,49 | -1,40% | - |
| 03.10.2024 | 63,39 | 63,97 | 63,08 | 63,38 | -0,31% | - |
| 02.10.2024 | 63,74 | 63,90 | 63,05 | 63,58 | -0,25% | 15,00 |
| 01.10.2024 | 64,69 | 65,14 | 63,28 | 63,74 | -1,47% | - |
| 30.09.2024 | 63,78 | 64,97 | 63,30 | 64,69 | 1,62% | - |
| 27.09.2024 | 63,92 | 64,45 | 63,57 | 63,66 | -0,41% | - |
| 26.09.2024 | 63,80 | 64,70 | 63,48 | 63,92 | 0,16% | - |
| 25.09.2024 | 63,03 | 63,93 | 62,61 | 63,82 | 1,25% | - |
| 24.09.2024 | 63,72 | 64,09 | 62,02 | 63,03 | -1,02% | - |
| 23.09.2024 | 61,91 | 63,73 | 61,28 | 63,68 | 3,06% | - |
| 20.09.2024 | 60,43 | 62,32 | 60,28 | 61,79 | 2,18% | - |
| 19.09.2024 | 61,58 | 62,00 | 60,42 | 60,47 | -1,50% | 100,00 |
| 18.09.2024 | 61,87 | 62,15 | 60,98 | 61,39 | -0,78% | - |
| 17.09.2024 | 62,99 | 63,02 | 61,76 | 61,87 | -1,72% | - |
| 16.09.2024 | 62,84 | 63,14 | 62,56 | 62,95 | 0,27% | - |
| 13.09.2024 | 62,45 | 63,05 | 62,14 | 62,78 | 0,56% | 120,00 |
| 12.09.2024 | 63,03 | 63,15 | 62,14 | 62,43 | -1,05% | - |
| 11.09.2024 | 62,40 | 63,15 | 62,18 | 63,09 | 0,94% | - |
| 10.09.2024 | 62,38 | 62,63 | 62,12 | 62,50 | 0,10% | - |
| 09.09.2024 | 61,43 | 62,51 | 61,39 | 62,44 | 2,01% | - |
| 06.09.2024 | 60,94 | 62,00 | 60,81 | 61,21 | 0,38% | - |