54,110€
0,13%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 61,79 | 61,91 | 60,69 | 60,98 | -1,26% | - |
| 04.09.2024 | 61,81 | 62,04 | 61,38 | 61,76 | -0,13% | 27,00 |
| 03.09.2024 | 62,86 | 63,14 | 61,72 | 61,84 | -1,62% | - |
| 02.09.2024 | 62,83 | 63,60 | 62,51 | 62,86 | 0,02% | - |
| 30.08.2024 | 62,55 | 62,89 | 61,74 | 62,85 | 0,48% | - |
| 29.08.2024 | 61,70 | 62,97 | 61,37 | 62,55 | 1,31% | - |
| 28.08.2024 | 61,31 | 63,12 | 60,84 | 61,74 | 0,70% | 112,00 |
| 27.08.2024 | 60,44 | 62,80 | 59,24 | 61,31 | 1,47% | - |
| 26.08.2024 | 60,32 | 60,69 | 59,95 | 60,42 | 0,03% | 51,00 |
| 23.08.2024 | 59,68 | 60,69 | 59,68 | 60,40 | 1,21% | - |
| 22.08.2024 | 59,17 | 60,06 | 59,08 | 59,68 | 0,81% | 88,00 |
| 21.08.2024 | 59,23 | 59,42 | 58,53 | 59,20 | -0,05% | - |
| 20.08.2024 | 59,37 | 59,82 | 59,08 | 59,23 | -0,24% | - |
| 19.08.2024 | 58,94 | 59,75 | 58,66 | 59,37 | 0,70% | 300,00 |
| 16.08.2024 | 58,45 | 58,98 | 58,07 | 58,96 | 0,84% | - |
| 15.08.2024 | 57,85 | 58,52 | 57,68 | 58,47 | 1,00% | - |
| 14.08.2024 | 58,16 | 58,38 | 57,42 | 57,89 | -0,46% | - |
| 13.08.2024 | 57,30 | 58,35 | 57,03 | 58,16 | 1,47% | - |
| 12.08.2024 | 57,73 | 57,80 | 57,01 | 57,32 | -0,50% | - |
| 09.08.2024 | 56,51 | 57,75 | 56,27 | 57,61 | 1,84% | - |
| 08.08.2024 | 56,86 | 57,27 | 56,05 | 56,57 | -0,26% | 20,00 |
| 07.08.2024 | 56,34 | 57,52 | 56,34 | 56,72 | 0,71% | - |
| 06.08.2024 | 56,57 | 57,04 | 55,65 | 56,32 | -0,60% | 37,00 |
| 05.08.2024 | 57,24 | 57,26 | 55,44 | 56,66 | -1,70% | 73,00 |