55,170€
1,29%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 54,48 | 55,82 | 54,04 | 55,14 | 1,23% | 900,00 |
| 16.04.2025 | 54,74 | 55,16 | 53,98 | 54,47 | -0,78% | - |
| 15.04.2025 | 53,77 | 55,35 | 53,58 | 54,90 | 2,18% | - |
| 14.04.2025 | 54,88 | 54,93 | 53,24 | 53,73 | -1,34% | 524,00 |
| 11.04.2025 | 53,12 | 54,63 | 51,76 | 54,46 | 2,54% | - |
| 10.04.2025 | 53,82 | 54,20 | 51,40 | 53,11 | -1,78% | - |
| 09.04.2025 | 50,43 | 54,48 | 49,34 | 54,07 | 6,35% | - |
| 08.04.2025 | 50,59 | 52,31 | 50,12 | 50,84 | 0,49% | 100,00 |
| 07.04.2025 | 53,53 | 53,73 | 49,81 | 50,59 | -6,88% | - |
| 04.04.2025 | 55,17 | 56,62 | 54,33 | 54,33 | -1,49% | 400,00 |
| 03.04.2025 | 53,51 | 55,72 | 52,69 | 55,15 | 1,87% | 200,00 |
| 02.04.2025 | 54,16 | 54,24 | 53,14 | 54,14 | -0,04% | - |
| 01.04.2025 | 54,16 | 54,44 | 53,76 | 54,16 | -0,09% | - |
| 31.03.2025 | 53,84 | 54,26 | 53,16 | 54,21 | 0,39% | - |
| 28.03.2025 | 53,43 | 54,35 | 53,23 | 54,00 | 0,97% | 100,00 |
| 27.03.2025 | 53,00 | 53,72 | 52,63 | 53,48 | 0,89% | - |
| 26.03.2025 | 53,88 | 54,10 | 52,89 | 53,01 | -1,58% | 800,00 |
| 25.03.2025 | 53,26 | 54,62 | 53,05 | 53,86 | 1,13% | - |
| 24.03.2025 | 53,70 | 54,31 | 52,77 | 53,26 | -0,82% | 250,00 |
| 21.03.2025 | 55,28 | 55,42 | 53,59 | 53,70 | -3,03% | 37,00 |
| 20.03.2025 | 55,22 | 55,86 | 54,78 | 55,38 | 0,24% | - |
| 19.03.2025 | 55,45 | 55,52 | 54,64 | 55,25 | -0,36% | 400,00 |
| 18.03.2025 | 54,83 | 55,89 | 54,76 | 55,45 | 1,13% | - |
| 17.03.2025 | 55,75 | 55,81 | 54,69 | 54,83 | -1,65% | - |
| 14.03.2025 | 55,03 | 55,86 | 54,51 | 55,75 | 1,62% | - |
| 13.03.2025 | 54,89 | 56,35 | 54,56 | 54,86 | -0,18% | 282,00 |
| 12.03.2025 | 53,45 | 55,11 | 53,42 | 54,96 | 2,79% | 250,00 |
| 11.03.2025 | 53,21 | 54,16 | 53,17 | 53,47 | 0,49% | 195,00 |
| 10.03.2025 | 55,42 | 55,76 | 53,03 | 53,21 | -4,01% | 450,00 |
| 07.03.2025 | 53,95 | 55,62 | 53,89 | 55,43 | 2,63% | 75,00 |
| 06.03.2025 | 57,79 | 58,20 | 53,90 | 54,01 | -6,54% | 560,00 |
| 05.03.2025 | 58,27 | 59,29 | 57,33 | 57,79 | -0,93% | - |
| 04.03.2025 | 58,15 | 59,07 | 57,59 | 58,33 | 0,24% | 50,00 |
| 03.03.2025 | 58,45 | 59,15 | 56,64 | 58,19 | -0,17% | - |
| 28.02.2025 | 56,96 | 58,43 | 56,62 | 58,29 | 2,35% | - |
| 27.02.2025 | 57,15 | 57,70 | 56,51 | 56,95 | -0,28% | 25,00 |
| 26.02.2025 | 54,15 | 58,20 | 53,44 | 57,11 | 5,47% | - |
| 25.02.2025 | 53,30 | 54,47 | 53,30 | 54,15 | 1,54% | 70,00 |
| 24.02.2025 | 53,82 | 54,13 | 52,95 | 53,33 | -0,17% | - |
| 21.02.2025 | 53,17 | 53,95 | 53,17 | 53,42 | 0,47% | - |
| 20.02.2025 | 53,15 | 53,81 | 53,06 | 53,17 | 0,04% | 650,00 |
| 19.02.2025 | 54,27 | 54,92 | 52,99 | 53,15 | -2,03% | 102,00 |
| 18.02.2025 | 54,64 | 55,19 | 54,22 | 54,25 | -0,71% | 67,00 |
| 17.02.2025 | 55,13 | 55,31 | 54,49 | 54,64 | -0,85% | - |
| 14.02.2025 | 54,22 | 55,52 | 54,14 | 55,11 | 1,68% | - |
| 13.02.2025 | 54,65 | 55,59 | 54,01 | 54,20 | -0,82% | 4,00 |
| 12.02.2025 | 54,47 | 55,37 | 54,23 | 54,65 | 0,37% | - |
| 11.02.2025 | 54,76 | 55,40 | 54,11 | 54,45 | -0,55% | 379,00 |
| 10.02.2025 | 54,31 | 54,78 | 54,12 | 54,75 | 0,77% | - |
| 07.02.2025 | 54,47 | 55,32 | 54,30 | 54,33 | -0,33% | - |
| 06.02.2025 | 55,24 | 55,31 | 54,04 | 54,51 | -1,25% | - |
| 05.02.2025 | 54,34 | 55,22 | 53,90 | 55,20 | 1,58% | - |
| 04.02.2025 | 54,58 | 54,97 | 54,30 | 54,34 | -0,44% | - |
| 03.02.2025 | 54,15 | 54,95 | 53,32 | 54,58 | -0,20% | - |
| 31.01.2025 | 55,07 | 55,73 | 54,62 | 54,69 | -0,69% | 100,00 |
| 30.01.2025 | 54,92 | 55,50 | 54,47 | 55,07 | 0,31% | 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% | - |