64,180€
0,75%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,26 | 64,42 | 63,26 | 63,92 | 0,98% | 1.632,00 |
| 05.06.2025 | 62,74 | 64,00 | 62,74 | 63,30 | 0,80% | 6.745,00 |
| 04.06.2025 | 61,94 | 62,80 | 61,94 | 62,80 | 0,29% | 33,00 |
| 03.06.2025 | 62,62 | 62,62 | 62,62 | 62,62 | -0,13% | - |
| 02.06.2025 | 62,84 | 62,84 | 62,70 | 62,70 | 0,77% | 8,00 |
| 30.05.2025 | 63,04 | 63,04 | 62,22 | 62,22 | 0,13% | 100,00 |
| 29.05.2025 | 63,56 | 63,56 | 62,14 | 62,14 | 0,62% | 100,00 |
| 28.05.2025 | 62,06 | 62,06 | 61,76 | 61,76 | -0,90% | - |
| 27.05.2025 | 61,92 | 62,32 | 61,92 | 62,32 | -1,24% | - |
| 26.05.2025 | 62,22 | 63,10 | 62,22 | 63,10 | 2,80% | 500,00 |
| 23.05.2025 | 62,12 | 62,12 | 61,38 | 61,38 | -1,48% | 200,00 |
| 22.05.2025 | 61,48 | 62,30 | 61,48 | 62,30 | 1,60% | 84,00 |
| 21.05.2025 | 60,96 | 61,80 | 60,96 | 61,32 | 0,69% | 454,00 |
| 20.05.2025 | 60,34 | 60,90 | 60,34 | 60,90 | 0,73% | - |
| 19.05.2025 | 60,32 | 60,46 | 60,32 | 60,46 | -0,20% | 1,00 |
| 16.05.2025 | 59,76 | 60,98 | 59,76 | 60,58 | 1,51% | 33,00 |
| 15.05.2025 | 58,92 | 59,74 | 58,92 | 59,68 | 1,29% | 20,00 |
| 14.05.2025 | 58,56 | 58,92 | 58,56 | 58,92 | 0,61% | - |
| 13.05.2025 | 58,00 | 58,56 | 58,00 | 58,56 | 0,65% | - |
| 12.05.2025 | 60,04 | 60,04 | 58,18 | 58,18 | -1,89% | 875,00 |
| 09.05.2025 | 59,72 | 59,72 | 59,30 | 59,30 | -0,64% | 360,00 |
| 08.05.2025 | 57,44 | 59,68 | 57,44 | 59,68 | 4,34% | 117,00 |
| 07.05.2025 | 57,10 | 57,52 | 57,10 | 57,20 | 0,49% | 214,00 |
| 06.05.2025 | 57,42 | 57,42 | 56,92 | 56,92 | -1,08% | - |
| 05.05.2025 | 57,60 | 57,60 | 57,54 | 57,54 | -0,45% | - |
| 02.05.2025 | 56,86 | 57,80 | 56,86 | 57,80 | 0,98% | - |
| 30.04.2025 | 55,56 | 57,24 | 55,56 | 57,24 | 2,62% | - |
| 29.04.2025 | 54,80 | 55,78 | 54,80 | 55,78 | 2,92% | 20,00 |
| 28.04.2025 | 55,24 | 55,24 | 54,20 | 54,20 | -1,95% | 36,00 |
| 25.04.2025 | 55,76 | 55,76 | 55,28 | 55,28 | -0,83% | 600,00 |
| 24.04.2025 | 54,50 | 56,02 | 54,50 | 55,74 | 2,31% | 3,00 |
| 23.04.2025 | 55,40 | 55,40 | 54,48 | 54,48 | -1,05% | - |
| 22.04.2025 | 54,94 | 55,06 | 54,12 | 55,06 | 0,04% | 1.020,00 |
| 17.04.2025 | 54,74 | 55,04 | 54,74 | 55,04 | 1,70% | - |
| 16.04.2025 | 54,20 | 54,20 | 54,12 | 54,12 | -0,99% | 100,00 |
| 15.04.2025 | 53,42 | 54,82 | 53,42 | 54,66 | 2,02% | 80,00 |
| 14.04.2025 | 54,92 | 54,92 | 53,58 | 53,58 | -1,25% | 50,00 |
| 11.04.2025 | 53,26 | 54,26 | 53,26 | 54,26 | 3,59% | - |
| 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 |