54,520€
2,40%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 53,38 | 54,63 | 51,79 | 54,54 | 2,91% | - |
| 10.04.2025 | 53,52 | 54,84 | 51,40 | 53,00 | -1,72% | - |
| 09.04.2025 | 50,47 | 54,48 | 49,35 | 53,93 | 5,91% | - |
| 08.04.2025 | 51,61 | 52,36 | 50,24 | 50,92 | 0,99% | - |
| 07.04.2025 | 52,51 | 53,62 | 49,64 | 50,42 | -7,23% | - |
| 04.04.2025 | 54,57 | 56,63 | 54,27 | 54,35 | -1,52% | - |
| 03.04.2025 | 52,67 | 55,67 | 52,67 | 55,19 | 2,09% | - |
| 02.04.2025 | 54,02 | 54,19 | 53,13 | 54,06 | -0,06% | 65,00 |
| 01.04.2025 | 54,02 | 54,44 | 53,78 | 54,09 | 0,02% | - |
| 31.03.2025 | 53,44 | 54,21 | 53,20 | 54,08 | 0,26% | - |
| 28.03.2025 | 53,29 | 54,35 | 53,25 | 53,94 | 1,03% | - |
| 27.03.2025 | 52,81 | 53,75 | 52,59 | 53,39 | 0,85% | - |
| 26.03.2025 | 53,84 | 54,02 | 52,82 | 52,94 | -1,82% | 1.350,00 |
| 25.03.2025 | 53,17 | 54,62 | 53,13 | 53,92 | 1,14% | 666,00 |
| 24.03.2025 | 54,20 | 54,32 | 52,76 | 53,31 | -0,78% | 200,00 |
| 21.03.2025 | 55,28 | 55,42 | 53,63 | 53,73 | -3,03% | - |
| 20.03.2025 | 55,18 | 55,85 | 54,78 | 55,41 | 0,18% | - |
| 19.03.2025 | 55,52 | 55,70 | 54,65 | 55,31 | -0,32% | - |
| 18.03.2025 | 54,90 | 55,87 | 54,80 | 55,49 | 1,09% | - |
| 17.03.2025 | 55,50 | 55,93 | 54,67 | 54,89 | -1,51% | 135,00 |
| 14.03.2025 | 55,00 | 55,81 | 54,52 | 55,73 | 1,92% | - |
| 13.03.2025 | 54,78 | 56,35 | 54,56 | 54,68 | -0,38% | - |
| 12.03.2025 | 53,47 | 55,05 | 53,35 | 54,89 | 2,81% | - |
| 11.03.2025 | 53,48 | 54,25 | 53,09 | 53,39 | 0,28% | - |
| 10.03.2025 | 55,26 | 55,76 | 53,08 | 53,24 | -3,97% | - |
| 07.03.2025 | 54,04 | 55,68 | 54,04 | 55,44 | 2,65% | 425,00 |
| 06.03.2025 | 58,02 | 58,14 | 53,94 | 54,01 | -6,51% | - |
| 05.03.2025 | 58,54 | 59,28 | 57,31 | 57,77 | -0,88% | - |
| 04.03.2025 | 58,28 | 59,08 | 57,61 | 58,28 | 0,15% | 120,00 |
| 03.03.2025 | 58,34 | 59,15 | 56,64 | 58,19 | -0,14% | 6.460,00 |
| 28.02.2025 | 56,61 | 58,43 | 56,58 | 58,27 | 2,43% | 9.560,00 |
| 27.02.2025 | 57,23 | 57,71 | 56,52 | 56,89 | -0,26% | 876,00 |
| 26.02.2025 | 53,77 | 58,20 | 53,35 | 57,04 | 5,41% | 1.080,00 |
| 25.02.2025 | 53,43 | 54,44 | 53,29 | 54,11 | 1,41% | - |
| 24.02.2025 | 53,96 | 53,96 | 52,98 | 53,36 | -0,11% | - |
| 21.02.2025 | 53,28 | 53,99 | 53,24 | 53,42 | 0,43% | - |
| 20.02.2025 | 53,25 | 53,81 | 53,08 | 53,19 | 0,04% | - |
| 19.02.2025 | 54,25 | 54,89 | 52,99 | 53,17 | -2,04% | 300,00 |
| 18.02.2025 | 54,68 | 55,19 | 54,22 | 54,28 | -0,77% | 640,00 |
| 17.02.2025 | 55,21 | 55,28 | 54,47 | 54,70 | -0,80% | 235,00 |
| 14.02.2025 | 54,30 | 55,53 | 54,14 | 55,14 | 1,68% | - |
| 13.02.2025 | 54,60 | 55,58 | 54,05 | 54,23 | -0,88% | - |
| 12.02.2025 | 54,49 | 55,36 | 54,22 | 54,71 | 0,35% | 278,00 |
| 11.02.2025 | 54,68 | 55,42 | 54,14 | 54,52 | -0,42% | - |
| 10.02.2025 | 54,38 | 54,76 | 54,10 | 54,75 | 0,88% | 175,00 |
| 07.02.2025 | 54,39 | 55,35 | 54,24 | 54,27 | -0,42% | - |
| 06.02.2025 | 55,23 | 55,31 | 53,97 | 54,50 | -1,20% | - |
| 05.02.2025 | 54,17 | 55,22 | 53,92 | 55,16 | 1,45% | - |
| 04.02.2025 | 54,69 | 55,16 | 54,29 | 54,37 | -0,29% | - |
| 03.02.2025 | 53,41 | 54,95 | 53,31 | 54,53 | -0,35% | - |
| 31.01.2025 | 55,16 | 55,74 | 54,62 | 54,72 | -0,65% | - |
| 30.01.2025 | 55,08 | 55,50 | 54,48 | 55,08 | 0,38% | - |
| 29.01.2025 | 55,27 | 55,50 | 54,43 | 54,87 | 0,04% | - |
| 28.01.2025 | 54,81 | 55,90 | 54,46 | 54,85 | -0,40% | - |
| 27.01.2025 | 52,69 | 55,11 | 52,59 | 55,07 | 3,52% | - |
| 24.01.2025 | 54,35 | 54,87 | 53,05 | 53,20 | -1,86% | 1.440,00 |
| 23.01.2025 | 55,05 | 55,67 | 54,09 | 54,21 | -1,42% | - |
| 22.01.2025 | 54,82 | 55,34 | 54,75 | 54,99 | 0,26% | - |
| 21.01.2025 | 54,95 | 55,19 | 54,26 | 54,85 | -0,53% | - |
| 20.01.2025 | 54,69 | 55,19 | 54,37 | 55,14 | 0,82% | - |
| 17.01.2025 | 54,26 | 54,74 | 53,87 | 54,69 | 1,00% | - |
| 16.01.2025 | 53,46 | 54,31 | 53,22 | 54,15 | 1,58% | 800,00 |
| 15.01.2025 | 52,50 | 54,10 | 52,42 | 53,31 | 1,48% | 110,00 |
| 14.01.2025 | 54,08 | 54,22 | 52,35 | 52,53 | -2,67% | - |
| 13.01.2025 | 53,75 | 53,98 | 52,78 | 53,97 | 0,00% | - |
| 10.01.2025 | 54,60 | 54,71 | 53,81 | 53,97 | -1,44% | - |
| 09.01.2025 | 53,92 | 54,78 | 53,53 | 54,76 | 1,29% | - |
| 08.01.2025 | 54,40 | 54,50 | 53,75 | 54,06 | -0,48% | - |
| 07.01.2025 | 53,95 | 54,79 | 53,80 | 54,32 | 0,59% | - |
| 06.01.2025 | 55,39 | 55,47 | 53,82 | 54,00 | -1,66% | 360,00 |
| 03.01.2025 | 55,21 | 55,35 | 54,36 | 54,91 | -0,38% | - |
| 02.01.2025 | 55,23 | 55,66 | 54,83 | 55,12 | 0,57% | - |
| 30.12.2024 | 54,86 | 55,02 | 54,58 | 54,81 | -0,33% | - |
| 27.12.2024 | 54,77 | 55,33 | 54,67 | 54,99 | 0,18% | - |
| 23.12.2024 | 54,11 | 55,25 | 53,85 | 54,89 | 1,65% | - |
| 20.12.2024 | 53,75 | 54,72 | 53,46 | 54,00 | -0,02% | 600,00 |
| 19.12.2024 | 53,97 | 54,55 | 53,68 | 54,01 | -0,02% | - |
| 18.12.2024 | 55,29 | 55,83 | 53,95 | 54,02 | -2,30% | - |
| 17.12.2024 | 55,44 | 56,16 | 55,18 | 55,29 | -0,58% | - |
| 16.12.2024 | 55,95 | 55,99 | 55,51 | 55,61 | -0,71% | - |
| 13.12.2024 | 56,18 | 56,44 | 55,88 | 56,01 | -0,41% | 630,00 |
| 12.12.2024 | 56,40 | 56,53 | 55,44 | 56,24 | -0,46% | 500,00 |
| 11.12.2024 | 55,73 | 56,67 | 55,40 | 56,50 | 1,45% | - |
| 10.12.2024 | 55,30 | 56,41 | 55,28 | 55,69 | 0,49% | - |
| 09.12.2024 | 56,38 | 56,64 | 55,40 | 55,42 | -1,41% | - |
| 06.12.2024 | 55,33 | 56,25 | 55,33 | 56,21 | 1,43% | 1.773,00 |
| 05.12.2024 | 55,30 | 56,08 | 54,89 | 55,42 | 0,20% | 25,00 |
| 04.12.2024 | 55,67 | 55,87 | 54,65 | 55,31 | -0,61% | 140,00 |
| 03.12.2024 | 55,97 | 56,23 | 55,35 | 55,65 | -0,59% | - |
| 02.12.2024 | 55,28 | 56,35 | 55,21 | 55,98 | 1,03% | - |
| 29.11.2024 | 55,14 | 55,77 | 54,70 | 55,41 | 0,25% | 35,00 |
| 28.11.2024 | 55,71 | 56,01 | 54,63 | 55,27 | -0,34% | - |
| 27.11.2024 | 55,68 | 56,07 | 55,38 | 55,46 | -0,54% | - |
| 26.11.2024 | 56,78 | 56,99 | 55,66 | 55,76 | -2,14% | - |
| 25.11.2024 | 57,38 | 57,56 | 56,50 | 56,98 | -0,40% | - |
| 22.11.2024 | 54,90 | 57,56 | 54,84 | 57,21 | 4,15% | - |
| 21.11.2024 | 54,23 | 55,13 | 53,85 | 54,93 | 1,22% | 280,00 |
| 20.11.2024 | 53,48 | 54,58 | 53,30 | 54,27 | 1,27% | - |
| 19.11.2024 | 52,18 | 53,70 | 51,64 | 53,59 | 3,08% | - |
| 18.11.2024 | 53,36 | 53,65 | 51,96 | 51,99 | -3,20% | 30,00 |