56,320€
-0,11%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 56,50 | 56,87 | 55,96 | 56,39 | -0,07% | 1.134,00 |
| 05.08.2026 | 55,83 | 56,61 | 55,69 | 56,43 | 1,31% | 399,00 |
| 04.08.2026 | 55,43 | 55,82 | 54,83 | 55,70 | 0,76% | 15.960,00 |
| 03.08.2026 | 56,39 | 56,41 | 55,05 | 55,28 | -1,99% | - |
| 31.07.2026 | 57,30 | 57,34 | 55,77 | 56,40 | -1,21% | - |
| 30.07.2026 | 55,93 | 57,33 | 55,75 | 57,09 | 2,33% | 2.090,00 |
| 29.07.2026 | 56,47 | 56,75 | 55,63 | 55,79 | -1,45% | - |
| 28.07.2026 | 54,24 | 56,73 | 53,99 | 56,61 | 4,56% | 4.620,00 |
| 27.07.2026 | 55,60 | 55,80 | 53,75 | 54,14 | -1,71% | - |
| 24.07.2026 | 54,72 | 55,33 | 54,47 | 55,08 | 0,51% | - |
| 23.07.2026 | 56,56 | 56,60 | 54,60 | 54,80 | -3,35% | - |
| 22.07.2026 | 57,08 | 57,47 | 56,20 | 56,70 | -0,72% | - |
| 21.07.2026 | 56,76 | 57,24 | 55,97 | 57,11 | 1,47% | - |
| 20.07.2026 | 56,80 | 56,84 | 55,95 | 56,28 | -1,05% | - |
| 17.07.2026 | 57,02 | 57,91 | 55,86 | 56,88 | -0,97% | 8.400,00 |
| 16.07.2026 | 56,76 | 57,62 | 56,33 | 57,44 | 1,02% | 8.428,00 |
| 15.07.2026 | 56,84 | 56,92 | 55,69 | 56,86 | 0,48% | - |
| 14.07.2026 | 57,29 | 57,69 | 56,25 | 56,59 | -1,17% | 540,00 |
| 13.07.2026 | 56,76 | 57,45 | 56,59 | 57,26 | 0,47% | - |
| 10.07.2026 | 56,40 | 57,06 | 55,86 | 56,99 | 0,78% | - |
| 09.07.2026 | 55,84 | 56,85 | 55,76 | 56,55 | 1,56% | - |
| 08.07.2026 | 57,01 | 57,59 | 55,30 | 55,68 | -2,61% | - |
| 07.07.2026 | 55,32 | 57,40 | 55,24 | 57,17 | 3,01% | 1.350,00 |
| 06.07.2026 | 57,46 | 57,50 | 55,36 | 55,50 | -2,63% | 100,00 |
| 03.07.2026 | 57,04 | 57,73 | 56,23 | 57,00 | 0,33% | 1.540,00 |
| 02.07.2026 | 55,64 | 57,01 | 55,46 | 56,81 | 2,07% | 1.650,00 |
| 01.07.2026 | 55,45 | 55,79 | 55,11 | 55,66 | 0,32% | - |
| 30.06.2026 | 54,92 | 55,57 | 54,59 | 55,48 | 1,15% | - |
| 29.06.2026 | 54,70 | 55,11 | 54,28 | 54,85 | 0,79% | - |
| 26.06.2026 | 54,15 | 54,88 | 54,11 | 54,42 | -0,27% | - |
| 25.06.2026 | 55,24 | 55,55 | 54,41 | 54,57 | -0,84% | 4.320,00 |
| 24.06.2026 | 52,86 | 55,32 | 52,76 | 55,03 | 4,28% | 2.824,00 |
| 23.06.2026 | 51,83 | 53,15 | 51,69 | 52,77 | 0,96% | - |
| 22.06.2026 | 52,57 | 52,69 | 51,92 | 52,27 | -0,36% | 27.396,00 |
| 19.06.2026 | 51,61 | 52,81 | 51,61 | 52,46 | 1,20% | 770,00 |
| 18.06.2026 | 51,28 | 52,01 | 50,67 | 51,84 | 1,57% | - |
| 17.06.2026 | 50,75 | 51,58 | 50,57 | 51,04 | 0,89% | - |
| 16.06.2026 | 51,05 | 51,17 | 50,27 | 50,59 | -0,86% | - |
| 15.06.2026 | 52,55 | 52,70 | 50,71 | 51,03 | -1,47% | 46.000,00 |
| 12.06.2026 | 51,75 | 51,93 | 51,10 | 51,79 | -0,13% | - |
| 11.06.2026 | 52,01 | 52,63 | 51,46 | 51,86 | -0,27% | - |
| 10.06.2026 | 50,92 | 52,52 | 50,83 | 52,00 | 1,82% | - |
| 09.06.2026 | 48,73 | 51,35 | 48,67 | 51,07 | 4,61% | - |
| 08.06.2026 | 49,21 | 50,24 | 48,62 | 48,82 | -0,52% | - |
| 05.06.2026 | 49,35 | 50,25 | 48,90 | 49,08 | -0,49% | - |
| 04.06.2026 | 49,00 | 49,49 | 48,85 | 49,32 | 0,75% | - |
| 03.06.2026 | 49,95 | 50,09 | 48,65 | 48,95 | -2,18% | 800,00 |
| 02.06.2026 | 50,49 | 50,61 | 49,41 | 50,04 | -0,79% | - |
| 01.06.2026 | 50,26 | 51,01 | 49,85 | 50,44 | 1,71% | 215,00 |
| 29.05.2026 | 51,02 | 51,04 | 49,57 | 49,59 | -2,40% | 3.755,00 |
| 28.05.2026 | 50,65 | 51,05 | 50,32 | 50,81 | -0,39% | 285,00 |
| 27.05.2026 | 50,97 | 51,38 | 50,56 | 51,01 | 0,12% | 4.060,00 |
| 26.05.2026 | 53,11 | 53,21 | 50,42 | 50,95 | -4,41% | 3.300,00 |
| 25.05.2026 | 54,00 | 54,20 | 53,06 | 53,30 | 2,76% | 4.820,00 |
| 22.05.2026 | 52,03 | 52,17 | 51,15 | 51,87 | 0,06% | 1.410,00 |
| 21.05.2026 | 50,05 | 52,05 | 49,87 | 51,84 | 3,18% | 120,00 |
| 20.05.2026 | 49,43 | 50,48 | 49,36 | 50,24 | 1,34% | - |
| 19.05.2026 | 49,39 | 50,12 | 49,32 | 49,58 | 0,03% | - |
| 18.05.2026 | 50,42 | 51,37 | 49,13 | 49,56 | -2,73% | - |
| 15.05.2026 | 50,22 | 51,63 | 49,59 | 50,95 | 0,71% | - |
| 14.05.2026 | 51,03 | 51,19 | 50,35 | 50,59 | -0,75% | 3.300,00 |
| 13.05.2026 | 51,51 | 51,55 | 50,58 | 50,97 | 0,49% | - |
| 12.05.2026 | 49,93 | 51,12 | 49,69 | 50,72 | 1,06% | - |
| 11.05.2026 | 50,57 | 51,23 | 50,04 | 50,19 | -1,24% | - |
| 08.05.2026 | 49,34 | 51,25 | 49,30 | 50,82 | 3,26% | - |
| 07.05.2026 | 52,27 | 52,46 | 49,13 | 49,22 | -5,88% | - |
| 06.05.2026 | 54,01 | 54,39 | 51,98 | 52,29 | -2,35% | 280,00 |
| 05.05.2026 | 53,07 | 55,02 | 51,58 | 53,55 | 1,08% | - |
| 04.05.2026 | 52,89 | 53,43 | 52,35 | 52,98 | 1,11% | - |
| 30.04.2026 | 50,55 | 52,55 | 50,43 | 52,40 | 2,89% | - |
| 29.04.2026 | 50,87 | 51,57 | 50,43 | 50,93 | 0,43% | - |
| 28.04.2026 | 50,99 | 51,01 | 50,43 | 50,71 | -0,61% | - |
| 27.04.2026 | 51,39 | 51,41 | 50,57 | 51,02 | -1,07% | - |
| 24.04.2026 | 51,32 | 51,79 | 51,17 | 51,57 | 0,70% | - |
| 23.04.2026 | 50,97 | 51,77 | 50,64 | 51,21 | -0,21% | - |
| 22.04.2026 | 50,89 | 51,45 | 50,69 | 51,32 | 1,72% | - |
| 21.04.2026 | 51,39 | 51,39 | 50,34 | 50,45 | -1,70% | 9.760,00 |
| 20.04.2026 | 50,27 | 51,32 | 50,17 | 51,32 | 1,14% | - |
| 17.04.2026 | 50,71 | 51,45 | 50,63 | 50,74 | 0,32% | - |
| 16.04.2026 | 51,19 | 51,23 | 50,47 | 50,58 | -0,82% | 3.900,00 |
| 15.04.2026 | 51,52 | 51,66 | 50,73 | 51,00 | -1,26% | 10,00 |
| 14.04.2026 | 51,79 | 51,91 | 51,17 | 51,65 | -0,46% | 8.100,00 |
| 13.04.2026 | 50,41 | 51,89 | 50,41 | 51,89 | 1,94% | 8.220,00 |
| 10.04.2026 | 51,52 | 51,56 | 50,78 | 50,90 | -1,17% | - |
| 09.04.2026 | 52,06 | 52,42 | 51,01 | 51,50 | -1,57% | - |
| 08.04.2026 | 54,88 | 55,02 | 51,86 | 52,32 | -2,46% | - |
| 07.04.2026 | 51,56 | 54,07 | 51,46 | 53,64 | 3,73% | - |
| 02.04.2026 | 50,75 | 51,75 | 50,73 | 51,71 | -0,33% | - |
| 01.04.2026 | 52,16 | 52,60 | 51,28 | 51,88 | -0,21% | 23.920,00 |
| 31.03.2026 | 52,37 | 52,41 | 50,98 | 51,99 | 0,15% | 3.300,00 |
| 30.03.2026 | 50,63 | 52,41 | 50,61 | 51,91 | 3,04% | - |
| 27.03.2026 | 50,00 | 51,17 | 49,95 | 50,38 | 1,09% | 11.990,00 |
| 26.03.2026 | 49,37 | 50,74 | 49,04 | 49,84 | 1,22% | - |
| 25.03.2026 | 50,86 | 50,90 | 49,01 | 49,24 | 1,02% | - |
| 24.03.2026 | 46,05 | 48,90 | 46,05 | 48,74 | 3,51% | - |
| 23.03.2026 | 45,87 | 48,28 | 45,77 | 47,09 | 1,24% | - |
| 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 |