46,020€
-0,97%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 45,87 | 45,90 | 45,87 | 45,89 | -1,33% | - |
| 20.03.2026 | 45,90 | 47,40 | 45,79 | 46,51 | 1,19% | - |
| 19.03.2026 | 46,20 | 46,35 | 45,08 | 45,97 | -0,54% | - |
| 18.03.2026 | 48,04 | 48,04 | 46,18 | 46,22 | -3,22% | 3.741,00 |
| 17.03.2026 | 47,42 | 47,85 | 47,17 | 47,76 | 0,04% | 86,00 |
| 16.03.2026 | 49,00 | 49,02 | 47,33 | 47,74 | -0,52% | - |
| 13.03.2026 | 47,43 | 48,14 | 47,16 | 47,99 | 1,15% | - |
| 12.03.2026 | 46,69 | 48,00 | 46,24 | 47,44 | 1,28% | 13.000,00 |
| 11.03.2026 | 46,83 | 47,00 | 46,41 | 46,84 | 0,26% | - |
| 10.03.2026 | 48,23 | 48,65 | 46,66 | 46,72 | -3,40% | - |
| 09.03.2026 | 47,36 | 48,65 | 47,10 | 48,37 | -0,85% | - |
| 06.03.2026 | 49,86 | 49,88 | 48,33 | 48,78 | -1,69% | - |
| 05.03.2026 | 49,62 | 50,20 | 48,68 | 49,62 | -0,76% | - |
| 04.03.2026 | 49,22 | 50,49 | 49,06 | 50,00 | 0,80% | - |
| 03.03.2026 | 49,49 | 49,86 | 48,28 | 49,61 | -0,71% | - |
| 02.03.2026 | 49,18 | 50,33 | 49,04 | 49,96 | 0,24% | 45.620,00 |
| 27.02.2026 | 49,90 | 50,82 | 49,13 | 49,84 | -0,06% | - |
| 26.02.2026 | 49,17 | 50,39 | 49,05 | 49,87 | 1,51% | - |
| 25.02.2026 | 50,62 | 52,29 | 49,03 | 49,13 | -5,37% | 3.445,00 |
| 24.02.2026 | 51,26 | 52,38 | 50,92 | 51,92 | 1,80% | 4.100,00 |
| 23.02.2026 | 51,83 | 52,00 | 50,57 | 51,00 | -2,13% | - |
| 20.02.2026 | 51,85 | 52,30 | 51,63 | 52,11 | 0,64% | 1.910,00 |
| 19.02.2026 | 51,81 | 52,33 | 51,37 | 51,78 | 0,04% | - |
| 18.02.2026 | 52,07 | 52,09 | 51,26 | 51,76 | -0,48% | 530,00 |
| 17.02.2026 | 52,18 | 52,65 | 51,72 | 52,01 | -0,71% | - |
| 16.02.2026 | 53,57 | 53,65 | 52,10 | 52,38 | -2,13% | - |
| 13.02.2026 | 50,94 | 53,66 | 50,92 | 53,52 | 4,69% | - |
| 12.02.2026 | 52,11 | 52,23 | 50,95 | 51,12 | -1,75% | - |
| 11.02.2026 | 51,48 | 52,73 | 51,24 | 52,03 | 1,19% | - |
| 10.02.2026 | 51,03 | 52,17 | 51,01 | 51,42 | 0,65% | - |
| 09.02.2026 | 51,45 | 51,63 | 50,98 | 51,09 | -0,56% | 860,00 |
| 06.02.2026 | 51,76 | 51,87 | 51,13 | 51,38 | -0,56% | 90,00 |
| 05.02.2026 | 51,39 | 52,02 | 50,74 | 51,67 | 0,76% | - |
| 04.02.2026 | 50,95 | 51,57 | 49,80 | 51,28 | 0,98% | - |
| 03.02.2026 | 51,61 | 51,81 | 50,29 | 50,78 | -1,34% | - |
| 02.02.2026 | 50,40 | 51,86 | 50,40 | 51,47 | -0,25% | 4.480,00 |
| 30.01.2026 | 51,73 | 52,50 | 50,97 | 51,60 | -0,67% | 5.510,00 |
| 29.01.2026 | 52,45 | 52,77 | 51,09 | 51,95 | -0,82% | 5.100,00 |
| 28.01.2026 | 53,86 | 53,88 | 51,93 | 52,38 | -2,09% | - |
| 27.01.2026 | 55,05 | 55,11 | 53,47 | 53,50 | -2,51% | 10.750,00 |
| 26.01.2026 | 54,20 | 55,05 | 53,49 | 54,88 | 1,40% | - |
| 23.01.2026 | 54,50 | 54,80 | 54,06 | 54,12 | -0,81% | - |
| 22.01.2026 | 55,19 | 55,44 | 54,11 | 54,56 | -1,07% | 43.612,00 |
| 21.01.2026 | 54,02 | 55,40 | 53,59 | 55,15 | 2,36% | 2.813,00 |
| 20.01.2026 | 54,12 | 55,01 | 53,88 | 53,88 | -0,79% | - |
| 19.01.2026 | 54,87 | 55,50 | 54,28 | 54,31 | -3,16% | - |
| 16.01.2026 | 56,35 | 56,38 | 55,43 | 56,08 | -0,21% | 2.024,00 |
| 15.01.2026 | 56,84 | 56,86 | 55,99 | 56,20 | -0,62% | - |
| 14.01.2026 | 56,00 | 56,57 | 55,90 | 56,55 | 1,00% | 825,00 |
| 13.01.2026 | 55,62 | 56,24 | 55,46 | 55,99 | 0,65% | 112,00 |
| 12.01.2026 | 56,46 | 56,86 | 55,42 | 55,63 | -1,54% | - |
| 09.01.2026 | 54,68 | 56,58 | 54,62 | 56,50 | 2,91% | 1.200,00 |
| 08.01.2026 | 54,38 | 54,91 | 53,72 | 54,90 | 0,66% | - |
| 07.01.2026 | 54,36 | 54,98 | 54,00 | 54,54 | 0,29% | - |
| 06.01.2026 | 53,14 | 54,67 | 53,04 | 54,38 | 2,68% | - |
| 05.01.2026 | 53,48 | 53,52 | 52,92 | 52,96 | -0,49% | - |
| 02.01.2026 | 54,64 | 54,68 | 53,01 | 53,22 | -2,24% | - |
| 30.12.2025 | 54,33 | 54,75 | 54,30 | 54,44 | 0,44% | 100,00 |
| 29.12.2025 | 54,12 | 54,81 | 54,04 | 54,20 | 1,31% | - |
| 23.12.2025 | 53,65 | 54,46 | 53,50 | 53,50 | -0,28% | - |
| 22.12.2025 | 54,06 | 54,16 | 53,29 | 53,65 | -0,80% | - |
| 19.12.2025 | 54,08 | 54,38 | 53,70 | 54,08 | 0,04% | - |
| 18.12.2025 | 53,22 | 54,15 | 52,36 | 54,06 | 2,50% | - |
| 17.12.2025 | 52,56 | 53,15 | 51,86 | 52,74 | 0,61% | 50,00 |
| 16.12.2025 | 52,05 | 53,52 | 51,97 | 52,42 | -1,28% | - |
| 15.12.2025 | 53,25 | 53,31 | 52,22 | 53,10 | 0,64% | - |
| 12.12.2025 | 52,86 | 53,27 | 52,37 | 52,76 | -0,30% | - |
| 11.12.2025 | 52,65 | 53,37 | 51,49 | 52,92 | 0,23% | - |
| 10.12.2025 | 53,79 | 53,85 | 52,20 | 52,80 | -1,60% | - |
| 09.12.2025 | 52,65 | 53,83 | 52,55 | 53,66 | 2,15% | - |
| 08.12.2025 | 53,77 | 53,85 | 52,50 | 52,53 | -2,36% | - |
| 05.12.2025 | 53,53 | 54,45 | 53,22 | 53,80 | 0,45% | 2.800,00 |
| 04.12.2025 | 52,08 | 53,68 | 52,05 | 53,56 | 3,36% | - |
| 03.12.2025 | 52,84 | 53,37 | 51,82 | 51,82 | -1,60% | 40,00 |
| 02.12.2025 | 53,86 | 53,94 | 52,64 | 52,66 | -1,94% | - |
| 01.12.2025 | 53,38 | 54,16 | 53,12 | 53,70 | -0,19% | - |
| 28.11.2025 | 53,81 | 54,63 | 53,00 | 53,80 | 0,17% | - |
| 27.11.2025 | 53,44 | 53,71 | 52,82 | 53,71 | 0,54% | - |
| 26.11.2025 | 53,95 | 54,07 | 53,10 | 53,42 | -0,41% | - |
| 25.11.2025 | 53,57 | 53,86 | 52,81 | 53,64 | 0,45% | - |
| 24.11.2025 | 54,36 | 54,68 | 53,38 | 53,40 | 0,53% | - |
| 21.11.2025 | 51,75 | 54,24 | 51,59 | 53,12 | 1,80% | - |
| 20.11.2025 | 53,65 | 53,81 | 51,56 | 52,18 | -2,08% | 100,00 |
| 19.11.2025 | 53,62 | 54,07 | 53,07 | 53,29 | -0,17% | - |
| 18.11.2025 | 54,06 | 54,60 | 53,38 | 53,38 | -2,16% | - |
| 17.11.2025 | 55,36 | 55,67 | 54,29 | 54,56 | -1,12% | 26,00 |
| 14.11.2025 | 56,04 | 56,23 | 55,18 | 55,18 | -1,39% | - |
| 13.11.2025 | 57,18 | 57,30 | 55,83 | 55,96 | -1,76% | - |
| 12.11.2025 | 57,28 | 57,42 | 56,59 | 56,96 | -0,18% | - |
| 11.11.2025 | 55,46 | 57,29 | 55,42 | 57,06 | 3,03% | - |
| 10.11.2025 | 56,02 | 56,14 | 54,78 | 55,38 | -0,14% | - |
| 07.11.2025 | 55,42 | 56,16 | 55,04 | 55,46 | -0,20% | - |
| 06.11.2025 | 56,00 | 56,17 | 52,75 | 55,57 | 7,07% | - |
| 05.11.2025 | 50,91 | 52,28 | 50,77 | 51,90 | 2,13% | 300,00 |
| 04.11.2025 | 51,70 | 51,85 | 50,82 | 50,82 | -2,08% | - |
| 03.11.2025 | 51,97 | 52,39 | 51,50 | 51,90 | 0,23% | - |
| 31.10.2025 | 52,35 | 52,59 | 51,74 | 51,78 | 1,05% | 100,00 |
| 30.10.2025 | 51,35 | 52,58 | 51,24 | 51,24 | -1,99% | - |
| 29.10.2025 | 53,01 | 53,07 | 50,95 | 52,28 | -1,13% | - |
| 28.10.2025 | 52,84 | 53,09 | 52,43 | 52,88 | 0,30% | - |