60,630€
-1,13%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 61,74 | 61,74 | 60,64 | 60,64 | -1,78% | 100,00 |
| 04.09.2024 | 61,50 | 61,76 | 61,50 | 61,74 | 0,39% | 20,00 |
| 03.09.2024 | 63,10 | 63,10 | 61,50 | 61,50 | -2,10% | 283,00 |
| 02.09.2024 | 62,82 | 62,82 | 62,82 | 62,82 | 0,74% | 54,00 |
| 30.08.2024 | 61,98 | 62,44 | 61,98 | 62,36 | 0,10% | 250,00 |
| 29.08.2024 | 61,88 | 62,88 | 61,88 | 62,30 | 1,57% | 108,00 |
| 28.08.2024 | 61,86 | 62,06 | 61,34 | 61,34 | 0,72% | 100,00 |
| 27.08.2024 | 60,26 | 60,90 | 59,70 | 60,90 | 0,79% | 25,00 |
| 26.08.2024 | 61,00 | 61,00 | 60,42 | 60,42 | 0,70% | 110,00 |
| 23.08.2024 | 59,96 | 60,00 | 59,96 | 60,00 | 1,18% | - |
| 22.08.2024 | 59,00 | 59,30 | 59,00 | 59,30 | 0,92% | - |
| 21.08.2024 | 59,06 | 59,06 | 58,76 | 58,76 | -0,14% | 400,00 |
| 20.08.2024 | 59,48 | 59,48 | 58,84 | 58,84 | -0,10% | 2.730,00 |
| 19.08.2024 | 58,54 | 59,40 | 58,54 | 58,90 | 0,37% | 150,00 |
| 16.08.2024 | 58,30 | 58,68 | 58,30 | 58,68 | 0,65% | - |
| 15.08.2024 | 57,76 | 58,30 | 57,76 | 58,30 | 1,39% | 310,00 |
| 14.08.2024 | 57,90 | 57,90 | 57,50 | 57,50 | -1,41% | 150,00 |
| 13.08.2024 | 57,52 | 58,32 | 57,36 | 58,32 | 2,39% | 385,00 |
| 12.08.2024 | 57,22 | 57,46 | 56,96 | 56,96 | -0,56% | 60,00 |
| 09.08.2024 | 56,58 | 57,52 | 56,58 | 57,28 | 1,38% | 450,00 |
| 08.08.2024 | 56,50 | 56,50 | 56,18 | 56,50 | -0,11% | 400,00 |
| 07.08.2024 | 56,56 | 57,28 | 56,56 | 56,56 | 0,89% | 50,00 |
| 06.08.2024 | 56,60 | 56,60 | 56,06 | 56,06 | -1,86% | - |
| 05.08.2024 | 55,74 | 57,12 | 55,64 | 57,12 | -1,18% | 305,00 |
| 02.08.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,48% | 64,00 |
| 01.08.2024 | 58,68 | 58,68 | 58,08 | 58,08 | -0,68% | - |
| 31.07.2024 | 58,72 | 58,72 | 58,48 | 58,48 | 0,48% | 200,00 |
| 30.07.2024 | 57,40 | 58,22 | 57,40 | 58,20 | 1,78% | 500,00 |
| 29.07.2024 | 57,42 | 58,42 | 57,18 | 57,18 | -0,07% | 73,00 |
| 26.07.2024 | 57,22 | 57,22 | 57,22 | 57,22 | 0,18% | - |
| 25.07.2024 | 57,40 | 57,40 | 57,12 | 57,12 | -0,10% | 24,00 |
| 24.07.2024 | 57,48 | 57,48 | 57,18 | 57,18 | 2,22% | 200,00 |
| 23.07.2024 | 55,76 | 55,94 | 55,76 | 55,94 | -1,17% | - |
| 22.07.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 1,84% | 200,00 |
| 19.07.2024 | 56,42 | 56,42 | 55,58 | 55,58 | 0,04% | 103,00 |
| 18.07.2024 | 55,82 | 56,18 | 55,56 | 55,56 | -0,11% | 300,00 |
| 17.07.2024 | 56,66 | 56,66 | 55,62 | 55,62 | -2,08% | 235,00 |
| 16.07.2024 | 56,76 | 57,40 | 56,76 | 56,80 | -0,94% | 222,00 |
| 15.07.2024 | 57,24 | 57,34 | 57,24 | 57,34 | 0,14% | 83,00 |
| 12.07.2024 | 57,08 | 57,26 | 57,08 | 57,26 | 0,35% | 500,00 |
| 11.07.2024 | 57,08 | 57,14 | 57,06 | 57,06 | -0,11% | 20,00 |
| 10.07.2024 | 58,32 | 58,32 | 57,12 | 57,12 | -0,45% | - |
| 09.07.2024 | 58,28 | 58,56 | 57,38 | 57,38 | -1,51% | 50,00 |
| 08.07.2024 | 58,26 | 58,26 | 58,26 | 58,26 | 0,21% | - |
| 05.07.2024 | 58,10 | 58,14 | 58,10 | 58,14 | 1,54% | - |
| 04.07.2024 | 57,78 | 57,78 | 57,26 | 57,26 | 0,63% | - |
| 03.07.2024 | 56,54 | 56,90 | 56,54 | 56,90 | 0,67% | - |
| 02.07.2024 | 57,62 | 57,62 | 56,52 | 56,52 | -0,07% | 301,00 |
| 01.07.2024 | 56,86 | 56,86 | 56,56 | 56,56 | -0,25% | 61,00 |
| 28.06.2024 | 57,30 | 57,30 | 56,70 | 56,70 | -1,39% | - |
| 27.06.2024 | 57,76 | 58,00 | 57,50 | 57,50 | 0,07% | 400,00 |
| 26.06.2024 | 57,56 | 57,98 | 57,46 | 57,46 | -0,62% | 213,00 |
| 25.06.2024 | 57,84 | 57,84 | 57,52 | 57,82 | 0,73% | 61,00 |
| 24.06.2024 | 58,16 | 58,68 | 57,40 | 57,40 | -2,15% | 72,00 |
| 21.06.2024 | 59,18 | 59,18 | 58,66 | 58,66 | -1,08% | 6,00 |
| 20.06.2024 | 58,66 | 59,32 | 58,66 | 59,30 | 3,38% | 231,00 |
| 19.06.2024 | 57,38 | 57,98 | 57,36 | 57,36 | 1,59% | 107,00 |
| 18.06.2024 | 54,86 | 57,02 | 54,86 | 56,46 | 3,79% | 103,00 |
| 17.06.2024 | 54,56 | 54,56 | 54,16 | 54,40 | 0,18% | 329,00 |
| 14.06.2024 | 55,26 | 55,30 | 54,30 | 54,30 | -1,42% | 50,00 |
| 13.06.2024 | 56,28 | 56,28 | 55,08 | 55,08 | -1,99% | 10,00 |
| 12.06.2024 | 56,28 | 56,98 | 56,20 | 56,20 | -0,53% | 170,00 |
| 11.06.2024 | 56,86 | 56,86 | 56,38 | 56,50 | 0,25% | 85,00 |
| 10.06.2024 | 56,58 | 57,08 | 56,36 | 56,36 | 0,18% | 137,00 |
| 07.06.2024 | 56,30 | 57,04 | 56,26 | 56,26 | 0,75% | 22,00 |
| 06.06.2024 | 56,40 | 56,52 | 55,84 | 55,84 | -0,85% | 3,00 |
| 05.06.2024 | 56,02 | 56,98 | 56,02 | 56,32 | 0,97% | 680,00 |
| 04.06.2024 | 55,06 | 55,78 | 55,06 | 55,78 | 1,34% | - |
| 03.06.2024 | 55,72 | 55,72 | 54,54 | 55,04 | -0,15% | 519,00 |
| 31.05.2024 | 55,34 | 55,34 | 54,88 | 55,12 | -0,25% | 1.246,00 |