54,840€
0,40%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 55,08 | 55,20 | 54,48 | 54,80 | -0,13% | - |
| 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 |
| 15.11.2024 | 54,27 | 54,41 | 53,22 | 53,71 | -1,34% | 70,00 |
| 14.11.2024 | 54,53 | 54,93 | 53,66 | 54,44 | -0,57% | 200,00 |
| 13.11.2024 | 55,07 | 55,53 | 54,53 | 54,75 | -1,03% | 12,00 |
| 12.11.2024 | 56,61 | 56,84 | 55,11 | 55,32 | -2,96% | - |
| 11.11.2024 | 57,03 | 57,82 | 56,59 | 57,01 | 0,18% | - |
| 08.11.2024 | 56,25 | 56,93 | 56,11 | 56,91 | 0,90% | - |
| 07.11.2024 | 56,55 | 57,07 | 54,97 | 56,40 | 2,64% | 115,00 |
| 06.11.2024 | 57,35 | 58,06 | 53,95 | 54,95 | -4,03% | 200,00 |
| 05.11.2024 | 57,78 | 57,80 | 57,15 | 57,26 | -0,64% | - |
| 04.11.2024 | 58,15 | 58,21 | 57,40 | 57,63 | -0,48% | - |
| 01.11.2024 | 57,67 | 58,18 | 56,99 | 57,91 | 0,17% | - |
| 31.10.2024 | 57,47 | 58,24 | 57,03 | 57,81 | 0,12% | - |
| 30.10.2024 | 58,98 | 59,10 | 57,38 | 57,74 | -2,19% | - |
| 29.10.2024 | 59,87 | 60,09 | 58,96 | 59,03 | -1,29% | - |
| 28.10.2024 | 59,51 | 60,16 | 59,19 | 59,80 | 1,10% | - |
| 25.10.2024 | 59,44 | 59,80 | 59,06 | 59,15 | -0,55% | - |
| 24.10.2024 | 59,90 | 60,40 | 59,36 | 59,48 | -0,55% | - |
| 23.10.2024 | 60,01 | 60,48 | 59,60 | 59,81 | -0,33% | - |
| 22.10.2024 | 60,46 | 60,67 | 59,50 | 60,01 | -0,84% | - |
| 21.10.2024 | 60,44 | 60,84 | 60,06 | 60,52 | -0,13% | 50,00 |
| 18.10.2024 | 60,64 | 60,82 | 60,21 | 60,60 | -0,12% | - |
| 17.10.2024 | 60,85 | 61,19 | 59,95 | 60,67 | -1,65% | - |
| 16.10.2024 | 62,55 | 62,97 | 61,51 | 61,69 | -1,41% | 4.845,00 |
| 15.10.2024 | 62,95 | 63,51 | 62,40 | 62,57 | -0,71% | - |
| 14.10.2024 | 62,70 | 63,07 | 62,26 | 63,02 | 0,82% | 450,00 |
| 11.10.2024 | 62,74 | 62,90 | 62,25 | 62,51 | -0,57% | - |
| 10.10.2024 | 62,49 | 63,90 | 62,32 | 62,87 | 0,40% | 700,00 |
| 09.10.2024 | 63,22 | 63,28 | 62,25 | 62,62 | -1,01% | - |
| 08.10.2024 | 61,89 | 63,50 | 61,71 | 63,26 | 1,54% | - |
| 07.10.2024 | 62,37 | 62,59 | 61,64 | 62,30 | -0,38% | 600,00 |
| 04.10.2024 | 63,57 | 63,57 | 62,10 | 62,54 | -1,47% | 10,00 |
| 03.10.2024 | 63,27 | 63,98 | 63,08 | 63,47 | -0,13% | 30,00 |
| 02.10.2024 | 63,78 | 63,92 | 63,09 | 63,55 | -0,39% | - |
| 01.10.2024 | 64,72 | 65,13 | 63,30 | 63,80 | -1,42% | - |
| 30.09.2024 | 63,85 | 64,97 | 63,30 | 64,72 | 1,63% | - |
| 27.09.2024 | 63,88 | 64,41 | 63,56 | 63,68 | -0,36% | - |
| 26.09.2024 | 64,48 | 64,70 | 63,44 | 63,91 | 0,14% | 2.700,00 |
| 25.09.2024 | 62,68 | 63,92 | 62,62 | 63,82 | 1,27% | - |
| 24.09.2024 | 64,05 | 64,17 | 62,01 | 63,02 | -1,22% | - |
| 23.09.2024 | 61,86 | 63,84 | 61,27 | 63,80 | 3,30% | 1.725,00 |
| 20.09.2024 | 60,26 | 62,32 | 60,24 | 61,76 | 2,02% | 800,00 |
| 19.09.2024 | 61,81 | 61,99 | 60,42 | 60,54 | -1,34% | 60,00 |
| 18.09.2024 | 61,98 | 62,14 | 60,98 | 61,36 | -0,95% | - |
| 17.09.2024 | 62,97 | 63,01 | 61,79 | 61,95 | -1,64% | 83,00 |
| 16.09.2024 | 62,84 | 63,13 | 62,59 | 62,98 | 0,22% | - |
| 13.09.2024 | 62,43 | 63,03 | 62,13 | 62,84 | 0,59% | - |
| 12.09.2024 | 63,02 | 63,14 | 62,12 | 62,47 | -1,00% | - |
| 11.09.2024 | 62,38 | 63,17 | 62,18 | 63,10 | 0,85% | 260,00 |
| 10.09.2024 | 62,29 | 62,78 | 62,15 | 62,57 | 0,08% | - |
| 09.09.2024 | 61,59 | 62,57 | 61,44 | 62,52 | 2,06% | 90,00 |
| 06.09.2024 | 60,89 | 61,97 | 60,79 | 61,26 | 0,43% | - |