54,910€
1,20%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 54,10 | 54,62 | 54,10 | 54,62 | 0,66% | - |
| 07.01.2026 | 54,14 | 54,26 | 54,14 | 54,26 | 0,18% | - |
| 06.01.2026 | 52,86 | 54,16 | 52,86 | 54,16 | 2,69% | 50,00 |
| 05.01.2026 | 53,22 | 53,22 | 52,74 | 52,74 | -0,45% | - |
| 02.01.2026 | 54,04 | 54,04 | 52,98 | 52,98 | -2,82% | 1,00 |
| 30.12.2025 | 54,14 | 54,52 | 54,14 | 54,52 | 1,15% | - |
| 29.12.2025 | 53,78 | 53,90 | 53,78 | 53,90 | 0,00% | - |
| 23.12.2025 | 53,40 | 54,52 | 53,40 | 53,90 | 0,97% | 83,00 |
| 22.12.2025 | 53,84 | 53,84 | 53,38 | 53,38 | -0,45% | - |
| 19.12.2025 | 53,80 | 53,80 | 53,62 | 53,62 | -0,33% | - |
| 18.12.2025 | 52,98 | 53,80 | 52,98 | 53,80 | 1,74% | - |
| 17.12.2025 | 52,26 | 52,88 | 52,26 | 52,88 | 1,15% | - |
| 16.12.2025 | 51,80 | 53,38 | 51,80 | 52,28 | 0,58% | 130,00 |
| 15.12.2025 | 53,00 | 53,00 | 51,98 | 51,98 | -1,63% | - |
| 12.12.2025 | 52,62 | 52,84 | 52,62 | 52,84 | 0,42% | - |
| 11.12.2025 | 52,34 | 53,38 | 52,34 | 52,62 | -0,30% | 2,00 |
| 10.12.2025 | 53,52 | 53,52 | 52,20 | 52,78 | -1,42% | 5.839,00 |
| 09.12.2025 | 52,40 | 53,54 | 52,40 | 53,54 | 2,45% | - |
| 08.12.2025 | 53,52 | 53,52 | 52,26 | 52,26 | -2,68% | - |
| 05.12.2025 | 53,28 | 54,06 | 53,28 | 53,70 | 3,59% | 350,00 |
| 04.12.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 0,19% | - |
| 03.12.2025 | 52,58 | 52,58 | 51,72 | 51,74 | -1,56% | 40,00 |
| 02.12.2025 | 53,64 | 53,64 | 52,56 | 52,56 | -1,94% | - |
| 01.12.2025 | 53,02 | 54,20 | 53,02 | 53,60 | 0,45% | 1.780,00 |
| 28.11.2025 | 53,56 | 54,08 | 53,36 | 53,36 | -0,07% | 150,00 |
| 27.11.2025 | 53,20 | 53,40 | 52,94 | 53,40 | 0,19% | 153,00 |
| 26.11.2025 | 53,72 | 53,72 | 53,30 | 53,30 | -0,45% | - |
| 25.11.2025 | 53,28 | 53,54 | 53,28 | 53,54 | 0,37% | 30,00 |
| 24.11.2025 | 54,08 | 54,16 | 53,34 | 53,34 | -0,93% | 2,00 |
| 21.11.2025 | 51,50 | 53,84 | 51,50 | 53,84 | 4,71% | - |
| 20.11.2025 | 53,44 | 53,44 | 51,42 | 51,42 | -3,02% | - |
| 19.11.2025 | 53,32 | 53,38 | 53,02 | 53,02 | -0,75% | 210,00 |
| 18.11.2025 | 53,70 | 54,10 | 53,42 | 53,42 | -1,44% | 330,00 |
| 17.11.2025 | 55,12 | 55,12 | 54,20 | 54,20 | -1,63% | 34,00 |
| 14.11.2025 | 55,76 | 55,96 | 55,10 | 55,10 | -1,11% | 14,00 |
| 13.11.2025 | 57,44 | 57,44 | 55,72 | 55,72 | -2,04% | 1,00 |
| 12.11.2025 | 57,06 | 57,06 | 56,88 | 56,88 | -0,14% | 150,00 |
| 11.11.2025 | 55,22 | 56,96 | 55,22 | 56,96 | 3,00% | 45,00 |
| 10.11.2025 | 55,78 | 55,78 | 54,80 | 55,30 | -0,43% | 75,00 |
| 07.11.2025 | 55,14 | 55,54 | 55,14 | 55,54 | 0,65% | - |
| 06.11.2025 | 55,32 | 55,32 | 55,18 | 55,18 | 6,28% | - |
| 05.11.2025 | 50,64 | 51,92 | 50,64 | 51,92 | 1,05% | 80,00 |
| 04.11.2025 | 51,38 | 51,38 | 51,38 | 51,38 | -0,77% | - |
| 03.11.2025 | 52,24 | 52,24 | 51,78 | 51,78 | 0,35% | 14,00 |
| 31.10.2025 | 52,10 | 52,10 | 51,60 | 51,60 | -1,11% | - |
| 30.10.2025 | 51,10 | 52,18 | 51,10 | 52,18 | 2,15% | 110,00 |
| 29.10.2025 | 52,76 | 52,76 | 51,08 | 51,08 | -3,15% | 407,00 |
| 28.10.2025 | 52,58 | 52,74 | 52,28 | 52,74 | 0,08% | 894,00 |
| 27.10.2025 | 54,80 | 54,80 | 52,70 | 52,70 | -3,16% | - |
| 24.10.2025 | 54,50 | 54,50 | 54,42 | 54,42 | -0,77% | - |
| 23.10.2025 | 54,34 | 54,84 | 54,34 | 54,84 | 1,14% | - |
| 22.10.2025 | 54,20 | 54,22 | 54,02 | 54,22 | 0,04% | 400,00 |
| 21.10.2025 | 54,92 | 54,92 | 54,20 | 54,20 | -1,42% | 50,00 |
| 20.10.2025 | 54,82 | 55,34 | 54,82 | 54,98 | 0,66% | 100,00 |
| 17.10.2025 | 54,30 | 54,62 | 53,78 | 54,62 | 0,85% | 360,00 |
| 16.10.2025 | 52,66 | 54,16 | 52,66 | 54,16 | 2,93% | - |
| 15.10.2025 | 53,86 | 53,86 | 52,62 | 52,62 | -1,79% | - |
| 14.10.2025 | 53,56 | 53,58 | 53,56 | 53,58 | -0,74% | - |
| 13.10.2025 | 53,12 | 53,98 | 53,12 | 53,98 | 2,70% | - |
| 10.10.2025 | 53,96 | 53,96 | 52,56 | 52,56 | -2,38% | 500,00 |
| 09.10.2025 | 54,50 | 54,52 | 53,84 | 53,84 | -1,03% | 50,00 |
| 08.10.2025 | 53,54 | 54,58 | 53,54 | 54,40 | 1,53% | 25,00 |
| 07.10.2025 | 51,92 | 53,58 | 51,92 | 53,58 | 3,00% | - |
| 06.10.2025 | 52,64 | 52,64 | 52,02 | 52,02 | -0,12% | 3,00 |
| 03.10.2025 | 51,92 | 52,08 | 51,92 | 52,08 | 0,35% | - |
| 02.10.2025 | 52,62 | 52,86 | 51,90 | 51,90 | -1,18% | 198,00 |
| 01.10.2025 | 51,66 | 52,52 | 51,66 | 52,52 | 1,43% | - |
| 30.09.2025 | 50,84 | 51,78 | 50,84 | 51,78 | 1,69% | - |
| 29.09.2025 | 50,48 | 50,92 | 50,48 | 50,92 | 1,27% | - |
| 26.09.2025 | 51,06 | 51,06 | 50,28 | 50,28 | -1,45% | 896,00 |
| 25.09.2025 | 51,24 | 51,24 | 51,00 | 51,02 | -0,62% | 170,00 |
| 24.09.2025 | 50,74 | 51,34 | 50,74 | 51,34 | 1,34% | 40,00 |
| 23.09.2025 | 51,00 | 51,00 | 50,66 | 50,66 | -0,67% | - |
| 22.09.2025 | 52,50 | 52,50 | 51,00 | 51,00 | -2,86% | 640,00 |
| 19.09.2025 | 52,78 | 52,78 | 52,50 | 52,50 | -0,49% | 10,00 |
| 18.09.2025 | 53,02 | 53,32 | 52,76 | 52,76 | -0,26% | 145,00 |
| 17.09.2025 | 53,06 | 53,06 | 52,90 | 52,90 | -0,23% | 50,00 |
| 16.09.2025 | 53,96 | 53,96 | 53,02 | 53,02 | -1,52% | - |
| 15.09.2025 | 53,54 | 53,84 | 53,54 | 53,84 | 0,56% | - |
| 12.09.2025 | 54,34 | 54,34 | 53,54 | 53,54 | -0,93% | 100,00 |
| 11.09.2025 | 54,16 | 54,34 | 53,65 | 54,04 | -0,88% | 6,00 |
| 10.09.2025 | 54,52 | 54,52 | 54,52 | 54,52 | -0,13% | - |
| 09.09.2025 | 54,82 | 55,04 | 54,15 | 54,59 | 0,18% | 28,00 |
| 08.09.2025 | 55,03 | 55,76 | 54,25 | 54,49 | -0,53% | - |
| 05.09.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 0,26% | - |
| 04.09.2025 | 53,66 | 54,64 | 53,66 | 54,64 | 1,94% | 10,00 |
| 03.09.2025 | 53,92 | 53,92 | 53,60 | 53,60 | -0,74% | - |
| 02.09.2025 | 54,06 | 54,06 | 54,00 | 54,00 | -0,30% | - |
| 01.09.2025 | 54,38 | 54,38 | 54,16 | 54,16 | 0,11% | 3,00 |
| 29.08.2025 | 54,76 | 54,76 | 54,10 | 54,10 | -1,13% | - |
| 28.08.2025 | 53,78 | 55,16 | 53,78 | 54,72 | 1,75% | 10,00 |
| 27.08.2025 | 53,02 | 53,78 | 53,02 | 53,78 | 1,47% | 100,00 |
| 26.08.2025 | 53,00 | 53,00 | 52,50 | 53,00 | -0,15% | 716,00 |
| 25.08.2025 | 53,38 | 53,56 | 53,08 | 53,08 | -1,30% | 155,00 |
| 22.08.2025 | 52,38 | 54,02 | 52,02 | 53,78 | 2,48% | 114,00 |
| 21.08.2025 | 55,64 | 55,64 | 51,74 | 52,48 | -5,75% | 486,00 |
| 20.08.2025 | 55,84 | 56,80 | 55,68 | 55,68 | -0,32% | 510,00 |
| 19.08.2025 | 55,24 | 56,02 | 55,24 | 55,86 | 1,09% | 50,00 |
| 18.08.2025 | 55,00 | 55,62 | 55,00 | 55,26 | 0,11% | 2,00 |
| 15.08.2025 | 56,02 | 56,02 | 55,20 | 55,20 | -1,25% | - |