55,840€
0,52%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 55,36 | 56,13 | 55,03 | 55,36 | -0,34% | 176,00 |
| 06.11.2025 | 51,97 | 56,32 | 51,63 | 55,55 | 6,64% | 52,00 |
| 05.11.2025 | 50,93 | 52,31 | 50,77 | 52,09 | 2,20% | 6,00 |
| 04.11.2025 | 51,78 | 51,91 | 50,88 | 50,97 | -2,13% | - |
| 03.11.2025 | 51,92 | 52,40 | 51,50 | 52,08 | 0,40% | - |
| 31.10.2025 | 52,45 | 52,57 | 51,74 | 51,87 | -1,09% | - |
| 30.10.2025 | 51,38 | 52,58 | 51,25 | 52,44 | 2,16% | - |
| 29.10.2025 | 53,01 | 53,07 | 50,96 | 51,33 | -3,17% | - |
| 28.10.2025 | 52,87 | 53,09 | 52,46 | 53,01 | 0,13% | - |
| 27.10.2025 | 54,68 | 55,09 | 52,86 | 52,94 | -3,20% | - |
| 24.10.2025 | 55,13 | 55,31 | 54,17 | 54,69 | -0,78% | - |
| 23.10.2025 | 54,47 | 55,14 | 54,12 | 55,12 | 1,44% | - |
| 22.10.2025 | 54,44 | 54,71 | 53,96 | 54,34 | -0,62% | - |
| 21.10.2025 | 55,24 | 55,48 | 54,33 | 54,68 | -1,00% | - |
| 20.10.2025 | 54,87 | 55,37 | 54,84 | 55,23 | 1,01% | - |
| 17.10.2025 | 54,28 | 54,93 | 53,58 | 54,68 | 0,40% | - |
| 16.10.2025 | 52,90 | 54,80 | 52,84 | 54,46 | 3,42% | - |
| 15.10.2025 | 53,93 | 54,17 | 52,65 | 52,66 | -2,21% | - |
| 14.10.2025 | 54,03 | 54,05 | 53,16 | 53,85 | -0,59% | 100,00 |
| 13.10.2025 | 53,33 | 54,19 | 53,18 | 54,17 | 2,52% | - |
| 10.10.2025 | 54,11 | 54,32 | 52,82 | 52,84 | -2,38% | - |
| 09.10.2025 | 54,70 | 54,84 | 54,00 | 54,13 | -0,92% | - |
| 08.10.2025 | 53,86 | 54,91 | 53,52 | 54,63 | 1,52% | 500,00 |
| 07.10.2025 | 52,27 | 53,99 | 51,80 | 53,81 | 2,93% | 100,00 |
| 06.10.2025 | 52,37 | 52,52 | 51,77 | 52,28 | -0,25% | 150,00 |
| 03.10.2025 | 52,13 | 52,49 | 51,77 | 52,41 | 0,54% | - |
| 02.10.2025 | 52,80 | 53,50 | 52,02 | 52,13 | -1,08% | 200,00 |
| 01.10.2025 | 51,98 | 53,14 | 51,83 | 52,70 | 1,25% | - |
| 30.09.2025 | 51,13 | 52,13 | 50,97 | 52,05 | 1,84% | 200,00 |
| 29.09.2025 | 50,61 | 51,37 | 50,21 | 51,11 | 1,45% | 75,00 |
| 26.09.2025 | 51,28 | 51,43 | 50,25 | 50,38 | -1,64% | 2,00 |
| 25.09.2025 | 51,48 | 51,58 | 50,73 | 51,22 | -0,47% | - |
| 24.09.2025 | 50,96 | 51,69 | 50,92 | 51,46 | 0,61% | 500,00 |
| 23.09.2025 | 51,24 | 51,99 | 51,14 | 51,15 | -0,02% | - |
| 22.09.2025 | 52,44 | 52,48 | 51,10 | 51,16 | -2,40% | 72,00 |
| 19.09.2025 | 53,02 | 53,27 | 52,37 | 52,42 | -1,17% | - |
| 18.09.2025 | 53,22 | 53,42 | 52,70 | 53,04 | -0,32% | - |
| 17.09.2025 | 53,30 | 53,44 | 52,92 | 53,21 | -0,15% | 600,00 |
| 16.09.2025 | 54,16 | 54,25 | 53,13 | 53,29 | -1,50% | 41,00 |
| 15.09.2025 | 53,88 | 54,21 | 53,70 | 54,10 | 0,54% | - |
| 12.09.2025 | 53,87 | 54,25 | 53,66 | 53,81 | 0,32% | - |
| 11.09.2025 | 54,20 | 54,35 | 53,64 | 53,64 | -1,03% | - |
| 10.09.2025 | 54,73 | 54,91 | 53,85 | 54,20 | -0,86% | 33,00 |
| 09.09.2025 | 54,23 | 55,02 | 54,12 | 54,67 | 0,85% | - |
| 08.09.2025 | 54,79 | 55,92 | 54,15 | 54,21 | -0,97% | 280,00 |
| 05.09.2025 | 54,95 | 55,11 | 54,37 | 54,74 | -0,38% | 228,00 |
| 04.09.2025 | 53,89 | 54,99 | 53,76 | 54,95 | 2,04% | - |
| 03.09.2025 | 54,29 | 54,31 | 53,61 | 53,85 | -0,81% | - |
| 02.09.2025 | 54,36 | 54,57 | 53,92 | 54,29 | -0,26% | - |
| 01.09.2025 | 54,35 | 54,72 | 53,96 | 54,43 | 0,11% | 550,00 |
| 29.08.2025 | 54,93 | 55,27 | 54,25 | 54,37 | -1,13% | - |
| 28.08.2025 | 54,08 | 55,55 | 54,02 | 54,99 | 1,76% | 50,00 |
| 27.08.2025 | 53,32 | 54,07 | 53,01 | 54,04 | 1,35% | - |
| 26.08.2025 | 53,33 | 53,33 | 52,29 | 53,32 | -0,02% | 235,00 |
| 25.08.2025 | 54,13 | 54,13 | 52,89 | 53,33 | -1,48% | - |
| 22.08.2025 | 52,75 | 54,16 | 52,18 | 54,13 | 2,60% | 2.310,00 |
| 21.08.2025 | 56,07 | 57,27 | 51,57 | 52,76 | -6,00% | 347,00 |
| 20.08.2025 | 56,17 | 56,88 | 55,39 | 56,13 | -0,04% | - |
| 19.08.2025 | 55,57 | 56,39 | 55,34 | 56,15 | 1,04% | - |
| 18.08.2025 | 55,51 | 55,90 | 55,10 | 55,57 | 0,14% | 140,00 |
| 15.08.2025 | 56,21 | 56,39 | 55,37 | 55,49 | -1,28% | 25,00 |
| 14.08.2025 | 56,32 | 56,68 | 55,80 | 56,21 | -0,30% | - |
| 13.08.2025 | 56,29 | 57,30 | 56,17 | 56,38 | 0,16% | - |
| 12.08.2025 | 56,30 | 56,55 | 55,89 | 56,29 | 0,18% | - |
| 11.08.2025 | 56,36 | 56,71 | 55,98 | 56,19 | -0,32% | - |
| 08.08.2025 | 56,96 | 57,42 | 56,21 | 56,37 | -0,88% | - |
| 07.08.2025 | 56,05 | 57,20 | 56,05 | 56,87 | 1,46% | - |
| 06.08.2025 | 57,39 | 57,62 | 55,99 | 56,05 | -2,16% | - |
| 05.08.2025 | 56,74 | 57,41 | 56,37 | 57,29 | 1,06% | - |
| 04.08.2025 | 56,93 | 57,47 | 56,29 | 56,69 | -0,47% | 139,00 |
| 01.08.2025 | 56,67 | 57,03 | 55,77 | 56,96 | 0,51% | 713,00 |
| 31.07.2025 | 57,86 | 58,11 | 56,28 | 56,67 | -2,04% | 100,00 |
| 30.07.2025 | 59,48 | 59,52 | 57,63 | 57,85 | -2,63% | - |
| 29.07.2025 | 59,13 | 59,49 | 58,55 | 59,41 | 0,58% | - |
| 28.07.2025 | 59,21 | 59,86 | 58,86 | 59,07 | 0,07% | 250,00 |
| 25.07.2025 | 60,09 | 60,12 | 58,83 | 59,03 | -1,67% | - |
| 24.07.2025 | 59,73 | 60,15 | 59,31 | 60,03 | 0,50% | - |
| 23.07.2025 | 58,57 | 60,25 | 58,57 | 59,73 | 1,98% | - |
| 22.07.2025 | 59,57 | 59,85 | 58,22 | 58,57 | -1,65% | 100,00 |
| 21.07.2025 | 60,11 | 60,38 | 59,54 | 59,55 | -0,87% | 20,00 |
| 18.07.2025 | 60,67 | 60,97 | 60,03 | 60,07 | -0,99% | - |
| 17.07.2025 | 60,47 | 60,69 | 60,11 | 60,67 | 0,40% | 37,00 |
| 16.07.2025 | 59,97 | 60,51 | 59,66 | 60,43 | 0,80% | 20,00 |
| 15.07.2025 | 60,67 | 60,82 | 59,95 | 59,95 | -1,15% | - |
| 14.07.2025 | 60,45 | 61,00 | 60,15 | 60,65 | -0,20% | - |
| 11.07.2025 | 61,31 | 61,46 | 60,64 | 60,77 | -1,01% | - |
| 10.07.2025 | 61,61 | 61,61 | 60,70 | 61,39 | -0,32% | - |
| 09.07.2025 | 61,17 | 61,61 | 60,91 | 61,59 | 0,70% | 97,00 |
| 08.07.2025 | 61,55 | 61,83 | 60,39 | 61,16 | -0,54% | - |
| 07.07.2025 | 61,13 | 61,82 | 61,13 | 61,49 | 0,75% | - |
| 04.07.2025 | 60,39 | 61,40 | 60,07 | 61,03 | 1,09% | - |
| 03.07.2025 | 60,77 | 61,20 | 60,23 | 60,37 | -0,53% | - |
| 02.07.2025 | 61,43 | 61,76 | 60,14 | 60,69 | -1,20% | - |
| 01.07.2025 | 60,45 | 61,55 | 60,18 | 61,43 | 1,62% | - |
| 30.06.2025 | 62,12 | 62,32 | 60,15 | 60,45 | -2,67% | - |
| 27.06.2025 | 61,91 | 62,51 | 61,72 | 62,11 | 0,36% | - |
| 26.06.2025 | 61,97 | 62,70 | 61,60 | 61,89 | -0,13% | - |
| 25.06.2025 | 63,55 | 63,75 | 61,90 | 61,97 | -2,49% | - |
| 24.06.2025 | 63,69 | 63,98 | 63,04 | 63,55 | 0,54% | - |
| 23.06.2025 | 62,95 | 63,64 | 62,43 | 63,21 | 0,22% | - |