54,560€
4,16%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 53,42 | 54,52 | 51,76 | 54,44 | 3,93% | - |
| 10.04.2025 | 53,22 | 53,22 | 52,38 | 52,38 | -2,39% | - |
| 09.04.2025 | 50,40 | 53,66 | 50,40 | 53,66 | 7,11% | - |
| 08.04.2025 | 50,98 | 51,24 | 50,10 | 50,10 | -0,44% | 10,00 |
| 07.04.2025 | 51,70 | 53,10 | 50,32 | 50,32 | -7,64% | 110,00 |
| 04.04.2025 | 54,34 | 54,48 | 54,34 | 54,48 | -0,69% | - |
| 03.04.2025 | 52,50 | 54,86 | 52,50 | 54,86 | 1,97% | 900,00 |
| 02.04.2025 | 53,70 | 53,80 | 53,22 | 53,80 | 0,07% | 200,00 |
| 01.04.2025 | 53,92 | 54,46 | 53,76 | 53,76 | -0,22% | 10,00 |
| 31.03.2025 | 53,10 | 53,88 | 53,10 | 53,88 | 0,37% | 5,00 |
| 28.03.2025 | 53,00 | 53,68 | 53,00 | 53,68 | 1,02% | 20,00 |
| 27.03.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 0,91% | - |
| 26.03.2025 | 53,66 | 53,86 | 52,66 | 52,66 | -1,83% | 75,00 |
| 25.03.2025 | 53,00 | 53,64 | 53,00 | 53,64 | 0,64% | - |
| 24.03.2025 | 53,34 | 53,34 | 53,16 | 53,30 | -0,37% | 191,00 |
| 21.03.2025 | 54,80 | 54,80 | 53,50 | 53,50 | -2,90% | - |
| 20.03.2025 | 54,92 | 55,18 | 54,92 | 55,10 | 0,11% | 101,00 |
| 19.03.2025 | 55,14 | 55,14 | 55,04 | 55,04 | -0,36% | - |
| 18.03.2025 | 55,30 | 55,30 | 55,24 | 55,24 | 0,47% | - |
| 17.03.2025 | 55,50 | 55,50 | 54,98 | 54,98 | -0,79% | 100,00 |
| 14.03.2025 | 54,64 | 55,42 | 54,64 | 55,42 | 1,46% | 50,00 |
| 13.03.2025 | 54,54 | 56,00 | 54,54 | 54,62 | 0,04% | 660,00 |
| 12.03.2025 | 53,30 | 54,60 | 53,30 | 54,60 | 2,75% | - |
| 11.03.2025 | 53,22 | 53,52 | 53,14 | 53,14 | 0,30% | 400,00 |
| 10.03.2025 | 55,48 | 55,48 | 52,98 | 52,98 | -3,74% | 80,00 |
| 07.03.2025 | 53,86 | 55,30 | 53,86 | 55,04 | 2,30% | 27,00 |
| 06.03.2025 | 56,92 | 56,92 | 53,80 | 53,80 | -6,53% | 200,00 |
| 05.03.2025 | 58,30 | 59,00 | 57,56 | 57,56 | -1,37% | 300,00 |
| 04.03.2025 | 58,00 | 58,36 | 57,76 | 58,36 | 0,62% | 310,00 |
| 03.03.2025 | 57,90 | 58,00 | 57,90 | 58,00 | 0,35% | - |
| 28.02.2025 | 57,20 | 57,86 | 57,20 | 57,80 | 2,23% | 270,00 |
| 27.02.2025 | 56,86 | 56,86 | 56,54 | 56,54 | -0,25% | - |
| 26.02.2025 | 56,38 | 56,68 | 56,38 | 56,68 | 5,43% | 100,00 |
| 25.02.2025 | 53,06 | 53,76 | 53,06 | 53,76 | 1,28% | - |
| 24.02.2025 | 54,30 | 54,30 | 53,08 | 53,08 | 0,26% | 170,00 |
| 21.02.2025 | 52,94 | 52,94 | 52,94 | 52,94 | 0,11% | - |
| 20.02.2025 | 53,48 | 53,48 | 52,88 | 52,88 | -0,23% | 292,00 |
| 19.02.2025 | 54,48 | 54,48 | 53,00 | 53,00 | -1,85% | 250,00 |
| 18.02.2025 | 54,48 | 54,48 | 54,00 | 54,00 | -0,22% | 500,00 |
| 17.02.2025 | 54,86 | 54,86 | 54,12 | 54,12 | -1,24% | 700,00 |
| 14.02.2025 | 54,28 | 54,80 | 54,28 | 54,80 | 1,71% | - |
| 13.02.2025 | 55,28 | 55,28 | 53,88 | 53,88 | -0,85% | - |
| 12.02.2025 | 54,54 | 55,00 | 54,34 | 54,34 | 0,30% | 60,00 |
| 11.02.2025 | 54,94 | 54,94 | 54,10 | 54,18 | -0,37% | 18,00 |
| 10.02.2025 | 54,82 | 54,82 | 54,26 | 54,38 | 0,89% | 651,00 |
| 07.02.2025 | 54,94 | 54,94 | 53,90 | 53,90 | -0,74% | - |
| 06.02.2025 | 54,86 | 54,86 | 54,30 | 54,30 | -0,88% | 1.000,00 |
| 05.02.2025 | 54,04 | 54,78 | 54,04 | 54,78 | 1,41% | 2.000,00 |
| 04.02.2025 | 54,30 | 54,30 | 54,02 | 54,02 | -0,44% | - |
| 03.02.2025 | 54,46 | 54,72 | 54,26 | 54,26 | -0,44% | 3.165,00 |
| 31.01.2025 | 54,86 | 54,86 | 54,50 | 54,50 | -0,29% | - |
| 30.01.2025 | 54,66 | 54,66 | 54,66 | 54,66 | 0,26% | - |
| 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 |