58,820€
-1,24%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 59,98 | 60,04 | 58,83 | 59,00 | -1,75% | 300,00 |
| 24.07.2025 | 59,71 | 60,15 | 59,31 | 60,05 | 0,47% | - |
| 23.07.2025 | 59,14 | 60,25 | 59,00 | 59,77 | 2,07% | - |
| 22.07.2025 | 59,19 | 59,83 | 58,21 | 58,56 | -1,71% | - |
| 21.07.2025 | 60,22 | 60,53 | 59,54 | 59,58 | -0,82% | - |
| 18.07.2025 | 60,76 | 60,97 | 60,02 | 60,07 | -0,92% | - |
| 17.07.2025 | 60,58 | 60,68 | 60,05 | 60,63 | 0,31% | - |
| 16.07.2025 | 59,78 | 60,50 | 59,66 | 60,44 | 0,85% | - |
| 15.07.2025 | 60,75 | 60,85 | 59,93 | 59,93 | -1,19% | - |
| 14.07.2025 | 60,27 | 61,04 | 60,15 | 60,65 | -0,26% | - |
| 11.07.2025 | 61,17 | 61,46 | 60,64 | 60,81 | -0,90% | - |
| 10.07.2025 | 61,46 | 61,59 | 60,70 | 61,36 | -0,37% | - |
| 09.07.2025 | 61,14 | 61,61 | 60,90 | 61,59 | 0,70% | - |
| 08.07.2025 | 61,75 | 61,83 | 60,39 | 61,16 | -0,59% | - |
| 07.07.2025 | 61,32 | 61,82 | 61,20 | 61,52 | 0,80% | 76,00 |
| 04.07.2025 | 60,14 | 61,40 | 60,06 | 61,03 | 1,13% | - |
| 03.07.2025 | 60,76 | 61,18 | 60,22 | 60,35 | -0,59% | - |
| 02.07.2025 | 61,64 | 61,70 | 60,14 | 60,71 | -1,16% | - |
| 01.07.2025 | 60,45 | 61,54 | 60,18 | 61,42 | 1,67% | - |
| 30.06.2025 | 62,13 | 62,32 | 60,14 | 60,41 | -2,77% | - |
| 27.06.2025 | 61,95 | 62,51 | 61,72 | 62,13 | 0,39% | - |
| 26.06.2025 | 62,10 | 62,69 | 61,58 | 61,89 | -0,21% | 300,00 |
| 25.06.2025 | 63,69 | 63,74 | 61,90 | 62,02 | -2,38% | - |
| 24.06.2025 | 63,69 | 63,95 | 63,04 | 63,53 | 0,52% | - |
| 23.06.2025 | 62,85 | 63,64 | 62,42 | 63,20 | 0,32% | - |
| 20.06.2025 | 63,67 | 63,77 | 62,96 | 63,00 | -0,10% | - |
| 19.06.2025 | 62,83 | 63,79 | 62,71 | 63,06 | -0,44% | - |
| 18.06.2025 | 64,25 | 64,76 | 63,21 | 63,34 | -1,15% | 100,00 |
| 17.06.2025 | 64,77 | 65,06 | 63,90 | 64,08 | -1,42% | 100,00 |
| 16.06.2025 | 65,49 | 65,86 | 64,97 | 65,00 | -0,61% | 370,00 |
| 13.06.2025 | 64,03 | 65,64 | 63,83 | 65,40 | 0,29% | - |
| 12.06.2025 | 64,67 | 65,61 | 64,65 | 65,21 | 0,32% | - |
| 11.06.2025 | 64,74 | 65,61 | 64,32 | 65,00 | 0,20% | - |
| 10.06.2025 | 64,12 | 65,11 | 63,70 | 64,87 | 1,34% | - |
| 09.06.2025 | 64,19 | 64,25 | 63,87 | 64,01 | -0,26% | - |
| 06.06.2025 | 63,55 | 64,30 | 62,93 | 64,18 | 1,26% | - |
| 05.06.2025 | 63,05 | 63,72 | 62,47 | 63,38 | 0,51% | - |
| 04.06.2025 | 62,11 | 63,34 | 61,63 | 63,06 | 1,71% | - |
| 03.06.2025 | 62,86 | 63,06 | 61,70 | 62,00 | -1,74% | 250,00 |
| 02.06.2025 | 62,48 | 63,19 | 61,40 | 63,10 | 1,09% | 390,00 |
| 30.05.2025 | 63,28 | 63,32 | 62,02 | 62,42 | -0,18% | - |
| 29.05.2025 | 63,94 | 63,96 | 62,25 | 62,53 | 0,47% | - |
| 28.05.2025 | 62,35 | 62,77 | 61,84 | 62,24 | -0,51% | - |
| 27.05.2025 | 62,16 | 63,23 | 62,14 | 62,56 | 0,53% | - |
| 26.05.2025 | 62,51 | 62,99 | 62,01 | 62,23 | 0,86% | 2.799,00 |
| 23.05.2025 | 62,39 | 63,01 | 61,33 | 61,70 | -1,19% | - |
| 22.05.2025 | 61,77 | 62,61 | 61,71 | 62,44 | 1,23% | 80,00 |
| 21.05.2025 | 61,02 | 62,24 | 60,82 | 61,68 | 0,80% | - |
| 20.05.2025 | 60,58 | 61,30 | 60,39 | 61,19 | 0,67% | - |
| 19.05.2025 | 60,58 | 60,79 | 60,21 | 60,78 | -0,13% | - |
| 16.05.2025 | 59,94 | 61,04 | 59,92 | 60,86 | 1,45% | - |
| 15.05.2025 | 59,17 | 60,19 | 59,01 | 59,99 | 1,28% | 100,00 |
| 14.05.2025 | 58,82 | 59,97 | 58,38 | 59,23 | 0,82% | - |
| 13.05.2025 | 58,24 | 59,06 | 57,56 | 58,75 | 0,31% | - |
| 12.05.2025 | 60,35 | 60,38 | 58,18 | 58,57 | -1,83% | 650,00 |
| 09.05.2025 | 59,93 | 60,02 | 58,76 | 59,66 | -0,18% | - |
| 08.05.2025 | 57,76 | 60,03 | 56,70 | 59,77 | 3,79% | - |
| 07.05.2025 | 57,32 | 57,69 | 56,75 | 57,59 | 0,84% | - |
| 06.05.2025 | 57,64 | 58,08 | 57,07 | 57,11 | -1,14% | - |
| 05.05.2025 | 57,82 | 58,38 | 57,40 | 57,77 | -0,48% | - |
| 02.05.2025 | 57,58 | 58,46 | 57,43 | 58,05 | 0,90% | - |
| 30.04.2025 | 56,86 | 57,63 | 56,25 | 57,53 | 2,71% | - |
| 29.04.2025 | 54,59 | 56,32 | 54,53 | 56,01 | 2,79% | - |
| 28.04.2025 | 55,48 | 55,64 | 54,33 | 54,49 | -2,15% | - |
| 25.04.2025 | 56,06 | 56,12 | 55,06 | 55,69 | -0,57% | - |
| 24.04.2025 | 54,76 | 56,05 | 54,62 | 56,01 | 2,15% | - |
| 23.04.2025 | 55,62 | 55,74 | 54,45 | 54,83 | -0,51% | - |
| 22.04.2025 | 55,09 | 55,37 | 53,89 | 55,11 | -0,34% | - |
| 17.04.2025 | 54,98 | 55,86 | 54,06 | 55,30 | 1,97% | 100,00 |
| 16.04.2025 | 54,38 | 55,21 | 54,12 | 54,23 | -1,15% | - |
| 15.04.2025 | 53,60 | 55,33 | 53,60 | 54,86 | 2,05% | - |
| 14.04.2025 | 54,69 | 54,87 | 53,18 | 53,76 | -1,27% | - |
| 11.04.2025 | 53,38 | 54,63 | 51,79 | 54,45 | 2,74% | - |
| 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% | - |