54,440€
2,99%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 52,91 | 54,80 | 52,78 | 54,44 | 2,99% | - |
| 15.10.2025 | 54,11 | 54,17 | 52,54 | 52,86 | -1,49% | - |
| 14.10.2025 | 53,79 | 54,05 | 53,18 | 53,66 | -0,70% | - |
| 13.10.2025 | 53,39 | 54,19 | 53,09 | 54,04 | 0,78% | - |
| 10.10.2025 | 54,18 | 54,32 | 52,73 | 53,62 | -0,67% | - |
| 09.10.2025 | 54,74 | 54,84 | 53,95 | 53,98 | -1,23% | - |
| 08.10.2025 | 53,90 | 54,91 | 53,43 | 54,65 | 1,81% | - |
| 07.10.2025 | 52,22 | 53,99 | 51,82 | 53,68 | 3,11% | 435,00 |
| 06.10.2025 | 52,39 | 52,52 | 51,77 | 52,06 | -0,34% | - |
| 03.10.2025 | 52,21 | 52,48 | 51,76 | 52,24 | 0,46% | - |
| 02.10.2025 | 53,20 | 53,49 | 52,00 | 52,00 | -1,18% | 4,00 |
| 01.10.2025 | 51,91 | 53,15 | 51,69 | 52,62 | 1,39% | - |
| 30.09.2025 | 51,09 | 52,14 | 50,97 | 51,90 | 2,53% | - |
| 29.09.2025 | 50,77 | 51,36 | 50,20 | 50,62 | 0,48% | - |
| 26.09.2025 | 51,30 | 51,42 | 50,24 | 50,38 | -1,41% | 100,00 |
| 25.09.2025 | 51,48 | 51,57 | 50,76 | 51,10 | -0,39% | - |
| 24.09.2025 | 51,05 | 51,68 | 50,99 | 51,30 | 1,10% | - |
| 23.09.2025 | 51,23 | 51,98 | 50,74 | 50,74 | -0,74% | - |
| 22.09.2025 | 52,46 | 52,48 | 51,10 | 51,12 | -2,92% | - |
| 19.09.2025 | 53,01 | 53,26 | 52,35 | 52,66 | -0,68% | - |
| 18.09.2025 | 53,24 | 53,42 | 52,70 | 53,02 | -0,41% | - |
| 17.09.2025 | 53,31 | 53,44 | 52,91 | 53,24 | -1,15% | - |
| 16.09.2025 | 54,18 | 54,24 | 53,13 | 53,86 | -0,15% | - |
| 15.09.2025 | 53,78 | 54,20 | 53,70 | 53,94 | 0,15% | - |
| 12.09.2025 | 53,86 | 54,24 | 53,65 | 53,86 | 0,34% | - |
| 11.09.2025 | 54,14 | 54,34 | 53,59 | 53,68 | -0,63% | 459,00 |
| 10.09.2025 | 54,74 | 54,86 | 53,86 | 54,02 | -0,92% | - |
| 09.09.2025 | 54,83 | 55,04 | 54,16 | 54,52 | -0,02% | - |
| 08.09.2025 | 55,03 | 55,13 | 54,25 | 54,53 | -0,42% | 6,00 |
| 05.09.2025 | 55,06 | 55,10 | 54,30 | 54,76 | -0,35% | - |
| 04.09.2025 | 53,85 | 54,99 | 53,76 | 54,95 | 2,44% | - |
| 03.09.2025 | 54,14 | 54,30 | 53,62 | 53,64 | -0,85% | - |
| 02.09.2025 | 54,22 | 54,57 | 53,92 | 54,10 | -0,29% | 5.470,00 |
| 01.09.2025 | 54,13 | 54,71 | 54,03 | 54,26 | 0,18% | - |
| 29.08.2025 | 54,92 | 55,27 | 54,16 | 54,16 | -1,51% | - |
| 28.08.2025 | 54,05 | 55,55 | 54,01 | 54,99 | 2,10% | - |
| 27.08.2025 | 53,31 | 54,07 | 52,98 | 53,86 | 1,47% | - |
| 26.08.2025 | 53,23 | 53,32 | 52,32 | 53,08 | -0,49% | - |
| 25.08.2025 | 53,68 | 53,74 | 52,86 | 53,34 | -0,97% | - |
| 22.08.2025 | 52,68 | 54,16 | 52,56 | 53,86 | 2,10% | - |
| 21.08.2025 | 56,34 | 56,34 | 51,56 | 52,75 | -5,85% | - |
| 20.08.2025 | 56,06 | 56,86 | 55,94 | 56,03 | -0,21% | 20,00 |
| 19.08.2025 | 55,50 | 56,39 | 55,35 | 56,15 | 1,12% | - |
| 18.08.2025 | 55,30 | 55,88 | 55,13 | 55,53 | 0,09% | - |
| 15.08.2025 | 56,28 | 56,49 | 55,37 | 55,48 | -1,30% | - |
| 14.08.2025 | 56,14 | 56,68 | 55,80 | 56,21 | -0,25% | - |
| 13.08.2025 | 56,31 | 57,29 | 56,17 | 56,35 | 0,11% | 150,00 |
| 12.08.2025 | 55,96 | 56,60 | 55,88 | 56,29 | 0,07% | - |
| 11.08.2025 | 56,60 | 56,70 | 55,98 | 56,25 | -0,28% | - |
| 08.08.2025 | 56,88 | 57,40 | 56,21 | 56,41 | -0,84% | - |
| 07.08.2025 | 56,30 | 57,20 | 56,12 | 56,89 | 1,50% | - |
| 06.08.2025 | 57,60 | 57,62 | 55,99 | 56,05 | -2,16% | - |
| 05.08.2025 | 56,86 | 57,41 | 56,38 | 57,29 | 1,06% | - |
| 04.08.2025 | 57,22 | 57,28 | 56,29 | 56,69 | -0,39% | - |
| 01.08.2025 | 56,44 | 57,03 | 55,76 | 56,91 | 0,41% | - |
| 31.07.2025 | 57,92 | 58,06 | 56,23 | 56,68 | -2,02% | 3.000,00 |
| 30.07.2025 | 59,42 | 59,48 | 57,61 | 57,85 | -2,58% | - |
| 29.07.2025 | 59,24 | 59,48 | 58,56 | 59,38 | 0,49% | 160,00 |
| 28.07.2025 | 59,24 | 59,86 | 58,87 | 59,09 | 0,15% | 40,00 |
| 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% | - |