49,785€
-0,27%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,13 | 50,34 | 49,05 | 49,86 | -0,13% | - |
| 26.02.2026 | 49,15 | 50,40 | 49,03 | 49,92 | 1,67% | 50,00 |
| 25.02.2026 | 51,90 | 52,30 | 49,02 | 49,10 | -5,54% | 238,00 |
| 24.02.2026 | 50,99 | 52,38 | 50,93 | 51,98 | 2,02% | - |
| 23.02.2026 | 52,12 | 52,12 | 50,58 | 50,95 | -2,08% | - |
| 20.02.2026 | 51,83 | 52,30 | 51,60 | 52,03 | 0,66% | 80,00 |
| 19.02.2026 | 51,77 | 52,31 | 51,37 | 51,69 | 0,35% | - |
| 18.02.2026 | 52,08 | 52,09 | 51,27 | 51,51 | -0,94% | - |
| 17.02.2026 | 52,37 | 52,65 | 51,72 | 52,00 | -0,71% | - |
| 16.02.2026 | 53,51 | 53,65 | 52,09 | 52,37 | -2,19% | - |
| 13.02.2026 | 51,18 | 53,66 | 50,73 | 53,54 | 4,22% | - |
| 12.02.2026 | 52,17 | 52,23 | 50,96 | 51,37 | -1,44% | - |
| 11.02.2026 | 51,46 | 52,74 | 51,26 | 52,12 | 0,95% | - |
| 10.02.2026 | 51,11 | 52,17 | 51,03 | 51,63 | 0,68% | - |
| 09.02.2026 | 51,50 | 51,63 | 50,98 | 51,28 | -0,14% | - |
| 06.02.2026 | 51,72 | 51,83 | 51,15 | 51,35 | -0,98% | - |
| 05.02.2026 | 51,32 | 52,03 | 50,74 | 51,86 | 1,39% | 150,00 |
| 04.02.2026 | 50,81 | 51,58 | 50,02 | 51,15 | 0,97% | - |
| 03.02.2026 | 51,54 | 51,81 | 50,29 | 50,66 | -1,44% | 130,00 |
| 02.02.2026 | 51,32 | 51,98 | 50,40 | 51,40 | -0,25% | - |
| 30.01.2026 | 51,98 | 52,50 | 51,40 | 51,53 | -0,66% | 190,00 |
| 29.01.2026 | 52,32 | 52,73 | 51,09 | 51,87 | -1,14% | 21,00 |
| 28.01.2026 | 53,54 | 54,00 | 52,01 | 52,47 | -2,14% | 1,00 |
| 27.01.2026 | 54,87 | 55,11 | 53,54 | 53,62 | -2,17% | - |
| 26.01.2026 | 54,09 | 55,04 | 53,49 | 54,81 | 1,18% | - |
| 23.01.2026 | 54,67 | 54,81 | 54,06 | 54,17 | -0,84% | - |
| 22.01.2026 | 55,22 | 55,44 | 54,11 | 54,63 | -1,32% | 1.000,00 |
| 21.01.2026 | 54,03 | 55,42 | 53,60 | 55,36 | 1,93% | 265,00 |
| 20.01.2026 | 54,27 | 55,01 | 53,96 | 54,31 | -0,04% | - |
| 19.01.2026 | 55,73 | 55,73 | 54,27 | 54,33 | -3,00% | 111,00 |
| 16.01.2026 | 56,20 | 56,40 | 55,43 | 56,01 | -0,28% | 93,00 |
| 15.01.2026 | 56,55 | 56,87 | 55,99 | 56,17 | -0,46% | - |
| 14.01.2026 | 56,01 | 56,55 | 55,91 | 56,43 | 0,71% | - |
| 13.01.2026 | 55,62 | 56,24 | 55,46 | 56,03 | 0,86% | - |
| 12.01.2026 | 56,44 | 56,85 | 55,42 | 55,55 | -1,73% | - |
| 09.01.2026 | 54,92 | 56,58 | 54,63 | 56,53 | 3,27% | - |
| 08.01.2026 | 54,53 | 54,92 | 53,73 | 54,74 | 0,20% | - |
| 07.01.2026 | 54,45 | 54,98 | 54,01 | 54,63 | 0,29% | - |
| 06.01.2026 | 53,07 | 54,67 | 53,05 | 54,47 | 2,70% | 8,00 |
| 05.01.2026 | 53,26 | 53,53 | 52,92 | 53,04 | -0,38% | 200,00 |
| 02.01.2026 | 54,70 | 54,74 | 53,02 | 53,24 | -2,54% | - |
| 30.12.2025 | 54,19 | 54,74 | 54,15 | 54,63 | 0,85% | - |
| 29.12.2025 | 54,31 | 54,81 | 54,06 | 54,17 | -0,15% | - |
| 23.12.2025 | 53,66 | 54,47 | 53,63 | 54,25 | 1,14% | - |
| 22.12.2025 | 54,06 | 54,17 | 53,29 | 53,64 | -0,48% | - |
| 19.12.2025 | 54,04 | 54,39 | 53,73 | 53,90 | -0,37% | 100,00 |
| 18.12.2025 | 53,11 | 54,15 | 52,51 | 54,10 | 2,79% | - |
| 17.12.2025 | 52,54 | 52,84 | 51,86 | 52,63 | 0,17% | - |
| 16.12.2025 | 52,11 | 53,54 | 51,95 | 52,54 | 0,34% | - |
| 15.12.2025 | 53,21 | 53,31 | 52,32 | 52,36 | -1,50% | - |
| 12.12.2025 | 52,90 | 53,27 | 52,37 | 53,16 | 0,43% | - |
| 11.12.2025 | 53,01 | 53,37 | 51,49 | 52,93 | 0,04% | - |
| 10.12.2025 | 53,77 | 53,87 | 52,21 | 52,91 | -1,71% | - |
| 09.12.2025 | 52,55 | 53,85 | 52,55 | 53,83 | 2,49% | 990,00 |
| 08.12.2025 | 53,93 | 53,94 | 52,50 | 52,52 | -2,61% | - |
| 05.12.2025 | 53,67 | 54,45 | 53,22 | 53,93 | 0,63% | - |
| 04.12.2025 | 52,05 | 53,70 | 52,02 | 53,59 | 3,04% | - |
| 03.12.2025 | 52,80 | 53,39 | 51,90 | 52,01 | -1,57% | - |
| 02.12.2025 | 53,91 | 53,94 | 52,68 | 52,84 | -1,97% | 675,00 |
| 01.12.2025 | 53,49 | 54,16 | 53,13 | 53,90 | 0,50% | - |
| 28.11.2025 | 53,68 | 54,63 | 53,02 | 53,63 | -0,11% | - |
| 27.11.2025 | 53,54 | 53,70 | 52,83 | 53,69 | 0,17% | - |
| 26.11.2025 | 53,84 | 54,07 | 53,14 | 53,60 | -0,39% | - |
| 25.11.2025 | 53,59 | 53,82 | 52,81 | 53,81 | 0,47% | - |
| 24.11.2025 | 54,12 | 54,69 | 53,38 | 53,56 | -0,13% | - |
| 21.11.2025 | 51,62 | 53,87 | 51,60 | 53,63 | 3,47% | - |
| 20.11.2025 | 53,44 | 53,81 | 51,65 | 51,83 | -2,45% | 50,00 |
| 19.11.2025 | 53,73 | 54,06 | 53,07 | 53,13 | -1,10% | - |
| 18.11.2025 | 54,33 | 54,40 | 53,55 | 53,72 | -1,21% | - |
| 17.11.2025 | 55,41 | 55,68 | 54,29 | 54,38 | -1,79% | 100,00 |
| 14.11.2025 | 56,05 | 56,22 | 55,19 | 55,37 | -1,00% | - |
| 13.11.2025 | 57,21 | 57,30 | 55,83 | 55,93 | -2,31% | 1.300,00 |
| 12.11.2025 | 57,29 | 57,42 | 56,68 | 57,25 | -0,03% | - |
| 11.11.2025 | 55,53 | 57,29 | 55,36 | 57,27 | 3,13% | - |
| 10.11.2025 | 55,97 | 56,14 | 54,78 | 55,53 | 0,31% | 1,00 |
| 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 |