54,790€
0,50%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 55,08 | 55,18 | 54,47 | 54,81 | 0,53% | - |
| 29.01.2025 | 54,78 | 54,78 | 54,52 | 54,52 | -0,11% | 26,00 |
| 28.01.2025 | 54,80 | 54,80 | 54,58 | 54,58 | -0,66% | - |
| 27.01.2025 | 52,80 | 54,94 | 52,80 | 54,94 | 3,66% | 511,00 |
| 24.01.2025 | 54,22 | 54,22 | 53,00 | 53,00 | -1,85% | 674,00 |
| 23.01.2025 | 55,00 | 55,00 | 54,00 | 54,00 | -1,17% | 223,00 |
| 22.01.2025 | 54,80 | 54,80 | 54,64 | 54,64 | 0,26% | - |
| 21.01.2025 | 54,72 | 54,72 | 54,50 | 54,50 | -0,04% | 2.100,00 |
| 20.01.2025 | 54,58 | 54,86 | 54,52 | 54,52 | 0,33% | 135,00 |
| 17.01.2025 | 53,98 | 54,34 | 53,98 | 54,34 | 0,97% | - |
| 16.01.2025 | 53,68 | 53,96 | 53,68 | 53,82 | 1,55% | 2,00 |
| 15.01.2025 | 52,44 | 53,50 | 52,44 | 53,00 | 1,69% | 200,00 |
| 14.01.2025 | 53,74 | 53,74 | 52,12 | 52,12 | -1,99% | 2.210,00 |
| 13.01.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -0,86% | - |
| 10.01.2025 | 54,38 | 54,38 | 53,64 | 53,64 | -1,47% | 11,00 |
| 09.01.2025 | 54,00 | 54,44 | 53,72 | 54,44 | 0,81% | 1.055,00 |
| 08.01.2025 | 53,98 | 54,00 | 53,98 | 54,00 | 0,11% | - |
| 07.01.2025 | 54,24 | 54,24 | 53,94 | 53,94 | -1,24% | - |
| 06.01.2025 | 54,28 | 54,62 | 54,28 | 54,62 | -0,11% | 200,00 |
| 03.01.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -0,15% | - |
| 02.01.2025 | 55,16 | 55,16 | 54,76 | 54,76 | 0,40% | 300,00 |
| 30.12.2024 | 54,54 | 54,54 | 54,54 | 54,54 | -0,07% | - |
| 27.12.2024 | 54,92 | 55,34 | 54,58 | 54,58 | 0,15% | 20,00 |
| 23.12.2024 | 54,38 | 55,18 | 54,38 | 54,50 | 0,93% | 140,00 |
| 20.12.2024 | 53,84 | 54,00 | 53,84 | 54,00 | 0,60% | - |
| 19.12.2024 | 53,72 | 53,72 | 53,68 | 53,68 | 0,07% | - |
| 18.12.2024 | 55,08 | 55,50 | 53,64 | 53,64 | -2,33% | 16,00 |
| 17.12.2024 | 55,38 | 55,42 | 54,92 | 54,92 | -1,54% | 120,00 |
| 16.12.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 0,18% | - |
| 13.12.2024 | 56,10 | 56,42 | 55,68 | 55,68 | -0,36% | 400,00 |
| 12.12.2024 | 56,30 | 56,30 | 55,88 | 55,88 | -0,43% | 150,00 |
| 11.12.2024 | 55,62 | 56,14 | 55,62 | 56,12 | 1,41% | 253,00 |
| 10.12.2024 | 54,94 | 55,34 | 54,94 | 55,34 | 0,47% | 30,00 |
| 09.12.2024 | 56,52 | 56,52 | 55,08 | 55,08 | -1,36% | 114,00 |
| 06.12.2024 | 55,52 | 55,84 | 55,52 | 55,84 | 1,05% | 250,00 |
| 05.12.2024 | 55,18 | 55,90 | 55,18 | 55,26 | 0,47% | 660,00 |
| 04.12.2024 | 54,98 | 55,00 | 54,98 | 55,00 | -0,58% | - |
| 03.12.2024 | 55,66 | 56,00 | 55,32 | 55,32 | -0,54% | 430,00 |
| 02.12.2024 | 55,48 | 55,94 | 55,48 | 55,62 | 0,98% | 170,00 |
| 29.11.2024 | 54,62 | 55,08 | 54,62 | 55,08 | 0,29% | - |
| 28.11.2024 | 55,72 | 55,72 | 54,92 | 54,92 | -0,33% | - |
| 27.11.2024 | 55,68 | 55,68 | 55,10 | 55,10 | -0,58% | 201,00 |
| 26.11.2024 | 56,62 | 56,62 | 55,40 | 55,42 | -2,57% | - |
| 25.11.2024 | 56,84 | 57,20 | 56,84 | 56,88 | 0,21% | 504,00 |
| 22.11.2024 | 55,04 | 56,76 | 55,04 | 56,76 | 3,03% | 400,00 |
| 21.11.2024 | 54,25 | 55,13 | 53,86 | 55,09 | 2,28% | 176,00 |
| 20.11.2024 | 54,24 | 54,24 | 53,86 | 53,86 | 1,24% | - |
| 19.11.2024 | 52,20 | 53,26 | 51,68 | 53,20 | 0,99% | 130,00 |
| 18.11.2024 | 53,60 | 53,60 | 52,68 | 52,68 | -1,24% | 1.050,00 |
| 15.11.2024 | 53,70 | 53,70 | 53,34 | 53,34 | -1,44% | - |
| 14.11.2024 | 54,40 | 54,40 | 53,90 | 54,12 | -0,62% | 620,00 |
| 13.11.2024 | 55,04 | 55,04 | 54,44 | 54,46 | -1,13% | 45,00 |
| 12.11.2024 | 56,90 | 56,90 | 55,08 | 55,08 | -3,94% | 211,00 |
| 11.11.2024 | 56,72 | 57,54 | 56,72 | 57,34 | 1,56% | 400,00 |
| 08.11.2024 | 56,36 | 57,14 | 56,36 | 56,46 | 0,64% | 3,00 |
| 07.11.2024 | 56,04 | 56,38 | 55,72 | 56,10 | 0,21% | 240,00 |
| 06.11.2024 | 57,02 | 57,26 | 55,98 | 55,98 | -2,13% | 306,00 |
| 05.11.2024 | 57,24 | 57,30 | 57,20 | 57,20 | -0,24% | 38,00 |
| 04.11.2024 | 57,86 | 57,86 | 57,34 | 57,34 | -0,35% | 60,00 |
| 01.11.2024 | 57,28 | 57,54 | 57,26 | 57,54 | 0,17% | 70,00 |
| 31.10.2024 | 57,50 | 58,36 | 57,44 | 57,44 | -0,10% | 271,00 |
| 30.10.2024 | 58,70 | 58,70 | 57,50 | 57,50 | -2,04% | 150,00 |
| 29.10.2024 | 59,68 | 59,88 | 58,70 | 58,70 | -0,84% | 350,00 |
| 28.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,54% | - |
| 25.10.2024 | 59,24 | 59,78 | 58,88 | 58,88 | -0,41% | 465,00 |
| 24.10.2024 | 60,04 | 60,04 | 59,12 | 59,12 | -0,64% | - |
| 23.10.2024 | 59,72 | 59,86 | 59,50 | 59,50 | -0,23% | 1,00 |
| 22.10.2024 | 59,96 | 59,96 | 59,64 | 59,64 | -0,86% | - |
| 21.10.2024 | 60,42 | 60,42 | 60,16 | 60,16 | -0,43% | 55,00 |
| 18.10.2024 | 60,42 | 60,42 | 60,42 | 60,42 | 0,23% | - |
| 17.10.2024 | 60,24 | 61,00 | 60,24 | 60,28 | -1,70% | 21,00 |
| 16.10.2024 | 62,20 | 62,20 | 61,32 | 61,32 | -1,32% | 500,00 |
| 15.10.2024 | 62,74 | 63,24 | 62,14 | 62,14 | -0,86% | 100,00 |
| 14.10.2024 | 62,14 | 62,68 | 62,14 | 62,68 | 0,22% | - |
| 11.10.2024 | 62,54 | 62,54 | 62,54 | 62,54 | 0,19% | - |
| 10.10.2024 | 63,52 | 63,52 | 62,42 | 62,42 | 0,29% | - |
| 09.10.2024 | 63,06 | 63,06 | 62,24 | 62,24 | -1,11% | 112,00 |
| 08.10.2024 | 61,86 | 63,00 | 61,86 | 62,94 | 1,75% | 55,00 |
| 07.10.2024 | 62,06 | 62,86 | 61,86 | 61,86 | -1,25% | 65,00 |
| 04.10.2024 | 63,92 | 63,92 | 62,64 | 62,64 | -0,63% | 8,00 |
| 03.10.2024 | 63,48 | 63,48 | 63,04 | 63,04 | -0,32% | 200,00 |
| 02.10.2024 | 63,46 | 63,46 | 63,24 | 63,24 | -2,41% | 120,00 |
| 01.10.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,34% | - |
| 30.09.2024 | 63,68 | 65,02 | 63,68 | 65,02 | 2,72% | 380,00 |
| 27.09.2024 | 64,00 | 64,00 | 63,30 | 63,30 | -0,44% | 10,00 |
| 26.09.2024 | 63,82 | 64,28 | 63,58 | 63,58 | 0,19% | 47,00 |
| 25.09.2024 | 63,06 | 63,76 | 63,06 | 63,46 | 1,28% | 17,00 |
| 24.09.2024 | 63,10 | 63,10 | 62,66 | 62,66 | -0,57% | 20,00 |
| 23.09.2024 | 61,72 | 63,02 | 61,72 | 63,02 | 2,44% | 170,00 |
| 20.09.2024 | 61,20 | 61,52 | 61,20 | 61,52 | 0,95% | - |
| 19.09.2024 | 61,22 | 61,34 | 60,94 | 60,94 | -1,20% | 200,00 |
| 18.09.2024 | 61,62 | 61,68 | 61,44 | 61,68 | 0,13% | 310,00 |
| 17.09.2024 | 62,64 | 62,64 | 61,60 | 61,60 | -1,63% | 231,00 |
| 16.09.2024 | 62,62 | 62,62 | 62,62 | 62,62 | 0,32% | - |
| 13.09.2024 | 62,64 | 62,78 | 62,42 | 62,42 | -0,57% | 100,00 |
| 12.09.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 0,19% | 400,00 |
| 11.09.2024 | 62,34 | 62,66 | 62,34 | 62,66 | 0,61% | 35,00 |
| 10.09.2024 | 62,24 | 62,34 | 62,24 | 62,28 | 1,04% | 1.200,00 |
| 09.09.2024 | 61,64 | 61,64 | 61,64 | 61,64 | 1,25% | - |
| 06.09.2024 | 60,86 | 60,88 | 60,86 | 60,88 | 0,40% | - |