51,390€
-1,17%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 51,92 | 52,41 | 51,47 | 51,49 | -0,98% | - |
| 24.04.2024 | 53,04 | 53,04 | 51,64 | 52,00 | -0,76% | 1.429,00 |
| 23.04.2024 | 51,50 | 52,40 | 51,50 | 52,40 | 1,24% | 917,00 |
| 22.04.2024 | 52,24 | 52,24 | 51,62 | 51,76 | -0,08% | 663,00 |
| 19.04.2024 | 50,96 | 52,06 | 50,96 | 51,80 | 1,01% | 1.288,00 |
| 18.04.2024 | 51,50 | 51,56 | 51,16 | 51,28 | -0,50% | 1.137,00 |
| 17.04.2024 | 51,22 | 51,66 | 51,22 | 51,54 | 0,66% | 298,00 |
| 16.04.2024 | 51,06 | 51,66 | 51,06 | 51,20 | 0,27% | 1.191,00 |
| 15.04.2024 | 52,14 | 52,14 | 51,06 | 51,06 | -1,01% | 4.263,00 |
| 12.04.2024 | 52,30 | 52,50 | 51,56 | 51,58 | -1,26% | 2.230,00 |
| 11.04.2024 | 50,74 | 52,24 | 50,46 | 52,24 | 3,45% | 940,00 |
| 10.04.2024 | 51,34 | 51,34 | 50,26 | 50,50 | -0,71% | 2.900,00 |
| 09.04.2024 | 52,36 | 52,36 | 50,80 | 50,86 | -2,94% | 2.626,00 |
| 08.04.2024 | 52,90 | 52,90 | 51,74 | 52,40 | 0,69% | 3.510,00 |
| 05.04.2024 | 52,02 | 52,30 | 51,68 | 52,04 | 0,04% | 3.097,00 |
| 04.04.2024 | 52,64 | 52,66 | 52,00 | 52,02 | -2,07% | 3.079,00 |
| 03.04.2024 | 53,02 | 53,18 | 52,78 | 53,12 | -0,11% | 3.335,00 |
| 02.04.2024 | 54,98 | 55,04 | 52,80 | 53,18 | -3,17% | 9.396,00 |
| 28.03.2024 | 54,50 | 55,36 | 54,24 | 54,92 | 0,55% | 3.733,00 |
| 27.03.2024 | 55,04 | 55,04 | 54,12 | 54,62 | -0,58% | 5.529,00 |
| 26.03.2024 | 54,62 | 55,28 | 54,36 | 54,94 | 0,84% | 8.759,00 |
| 25.03.2024 | 55,50 | 55,66 | 54,20 | 54,48 | -0,80% | 6.785,00 |
| 22.03.2024 | 54,34 | 55,34 | 54,22 | 54,92 | 0,99% | 6.325,00 |
| 21.03.2024 | 57,90 | 59,98 | 53,12 | 54,38 | -4,60% | 12.618,00 |
| 20.03.2024 | 55,22 | 57,44 | 55,16 | 57,00 | 2,70% | 5.766,00 |
| 19.03.2024 | 54,98 | 55,58 | 54,20 | 55,50 | 0,95% | 11.083,00 |
| 18.03.2024 | 57,24 | 57,50 | 54,02 | 54,98 | -3,24% | 17.481,00 |
| 15.03.2024 | 56,48 | 57,12 | 54,86 | 56,82 | 1,43% | 22.523,00 |
| 14.03.2024 | 55,54 | 56,78 | 55,54 | 56,02 | 1,49% | 20.219,00 |
| 13.03.2024 | 56,00 | 56,04 | 55,20 | 55,20 | -1,50% | 2.731,00 |
| 12.03.2024 | 56,12 | 56,12 | 55,26 | 56,04 | 0,21% | 2.289,00 |
| 11.03.2024 | 55,72 | 55,92 | 55,30 | 55,92 | 0,11% | 2.200,00 |
| 08.03.2024 | 54,02 | 56,00 | 54,00 | 55,86 | 2,99% | 2.835,00 |
| 07.03.2024 | 53,36 | 54,54 | 53,10 | 54,24 | 1,84% | 775,00 |
| 06.03.2024 | 53,40 | 54,00 | 53,00 | 53,26 | 0,57% | 1.115,00 |
| 05.03.2024 | 53,50 | 54,12 | 52,96 | 52,96 | -1,05% | 1.483,00 |
| 04.03.2024 | 53,00 | 53,70 | 52,62 | 53,52 | 1,33% | 5.946,00 |
| 01.03.2024 | 52,34 | 52,82 | 51,86 | 52,82 | 1,11% | 988,00 |
| 29.02.2024 | 51,60 | 52,56 | 51,60 | 52,24 | 1,08% | 2.133,00 |
| 28.02.2024 | 52,22 | 52,22 | 51,40 | 51,68 | -0,46% | 611,00 |
| 27.02.2024 | 52,02 | 52,98 | 51,66 | 51,92 | -0,15% | 1.856,00 |
| 26.02.2024 | 52,28 | 52,62 | 51,84 | 52,00 | -0,34% | 4.547,00 |
| 23.02.2024 | 52,10 | 52,18 | 51,56 | 52,18 | 0,19% | 7.833,00 |
| 22.02.2024 | 51,88 | 52,18 | 51,52 | 52,08 | 0,27% | 1.978,00 |
| 21.02.2024 | 51,54 | 52,00 | 51,48 | 51,94 | 0,39% | 5.097,00 |
| 20.02.2024 | 50,20 | 51,74 | 50,20 | 51,74 | 2,86% | 5.749,00 |
| 19.02.2024 | 50,28 | 50,30 | 49,80 | 50,30 | 0,76% | 2.172,00 |
| 16.02.2024 | 49,57 | 50,00 | 49,31 | 49,92 | 0,60% | 2.277,00 |
| 15.02.2024 | 49,25 | 49,66 | 48,86 | 49,62 | 1,18% | 2.243,00 |
| 14.02.2024 | 47,92 | 49,14 | 47,92 | 49,04 | 3,57% | 1.043,00 |
| 13.02.2024 | 47,27 | 47,79 | 47,07 | 47,35 | 1,24% | 901,00 |
| 12.02.2024 | 47,37 | 47,37 | 46,68 | 46,77 | -0,76% | 1.710,00 |
| 09.02.2024 | 47,35 | 47,63 | 47,12 | 47,13 | -0,99% | 2.017,00 |
| 08.02.2024 | 48,01 | 48,29 | 47,34 | 47,60 | -1,14% | 3.350,00 |
| 07.02.2024 | 47,13 | 48,15 | 47,13 | 48,15 | 1,56% | 2.065,00 |
| 06.02.2024 | 48,19 | 48,19 | 47,25 | 47,41 | -1,78% | 1.385,00 |
| 05.02.2024 | 49,31 | 49,39 | 48,27 | 48,27 | -1,87% | 2.143,00 |
| 02.02.2024 | 50,34 | 50,40 | 49,04 | 49,19 | -1,89% | 1.746,00 |
| 01.02.2024 | 47,20 | 50,36 | 47,11 | 50,14 | 5,45% | 2.292,00 |
| 31.01.2024 | 48,08 | 48,08 | 47,50 | 47,55 | -0,52% | 1.782,00 |
| 30.01.2024 | 48,45 | 48,78 | 47,67 | 47,80 | -1,22% | 2.869,00 |
| 29.01.2024 | 49,43 | 49,84 | 48,36 | 48,39 | -1,24% | 1.005,00 |
| 26.01.2024 | 48,99 | 49,69 | 48,99 | 49,00 | -0,79% | 1.384,00 |
| 25.01.2024 | 48,58 | 49,39 | 48,49 | 49,39 | 3,07% | 553,00 |
| 24.01.2024 | 48,25 | 48,97 | 47,92 | 47,92 | 0,13% | 1.041,00 |
| 23.01.2024 | 47,09 | 48,00 | 47,09 | 47,86 | 1,38% | 1.297,00 |
| 22.01.2024 | 47,44 | 47,60 | 46,90 | 47,21 | 0,40% | 844,00 |
| 19.01.2024 | 46,89 | 47,02 | 46,44 | 47,02 | 0,88% | 680,00 |
| 18.01.2024 | 46,80 | 46,80 | 46,31 | 46,61 | -0,64% | 1.153,00 |
| 17.01.2024 | 48,82 | 48,82 | 46,39 | 46,91 | -4,67% | 3.386,00 |
| 16.01.2024 | 49,30 | 49,30 | 49,21 | 49,21 | -0,20% | 205,00 |
| 15.01.2024 | 49,10 | 49,51 | 49,01 | 49,31 | 0,10% | 504,00 |
| 12.01.2024 | 48,90 | 49,34 | 48,90 | 49,26 | 1,25% | 923,00 |
| 11.01.2024 | 48,74 | 49,03 | 48,65 | 48,65 | -0,21% | 504,00 |
| 10.01.2024 | 48,82 | 49,16 | 48,03 | 48,75 | -1,08% | 1.102,00 |
| 09.01.2024 | 49,03 | 49,59 | 48,81 | 49,28 | 0,45% | 1.043,00 |
| 08.01.2024 | 48,89 | 49,25 | 48,58 | 49,06 | 0,20% | 1.076,00 |
| 05.01.2024 | 48,48 | 48,99 | 48,22 | 48,96 | 0,06% | 1.244,00 |
| 04.01.2024 | 48,94 | 49,33 | 48,65 | 48,93 | 0,47% | 1.230,00 |
| 03.01.2024 | 49,07 | 49,18 | 48,70 | 48,70 | -0,51% | 947,00 |
| 02.01.2024 | 50,24 | 50,24 | 48,89 | 48,95 | -1,63% | 3.837,00 |
| 29.12.2023 | 49,79 | 49,96 | 49,75 | 49,76 | -0,68% | 801,00 |
| 28.12.2023 | 50,16 | 50,24 | 49,67 | 50,10 | 0,50% | 568,00 |
| 27.12.2023 | 49,10 | 49,92 | 49,10 | 49,85 | 0,91% | 1.227,00 |
| 22.12.2023 | 49,52 | 49,63 | 49,34 | 49,40 | 0,78% | 1.362,00 |
| 21.12.2023 | 48,60 | 49,60 | 48,60 | 49,02 | 0,76% | 3.947,00 |
| 20.12.2023 | 49,11 | 49,11 | 48,52 | 48,65 | -0,53% | 1.011,00 |
| 19.12.2023 | 49,12 | 49,58 | 48,56 | 48,91 | 0,97% | 1.451,00 |
| 18.12.2023 | 47,90 | 48,70 | 47,69 | 48,44 | 1,40% | 1.725,00 |
| 15.12.2023 | 47,93 | 48,07 | 47,53 | 47,77 | -0,95% | 814,00 |
| 14.12.2023 | 47,96 | 48,60 | 47,96 | 48,23 | 0,75% | 2.235,00 |
| 13.12.2023 | 48,21 | 48,21 | 47,49 | 47,87 | -1,50% | 3.928,00 |
| 12.12.2023 | 48,76 | 48,90 | 48,04 | 48,60 | -0,78% | 3.360,00 |
| 11.12.2023 | 48,51 | 49,00 | 48,09 | 48,98 | 1,16% | 981,00 |
| 08.12.2023 | 48,28 | 48,49 | 48,00 | 48,42 | -0,27% | 1.077,00 |
| 07.12.2023 | 48,02 | 48,84 | 47,84 | 48,55 | 1,08% | 1.348,00 |
| 06.12.2023 | 47,85 | 48,32 | 47,38 | 48,03 | 1,09% | 1.366,00 |
| 05.12.2023 | 47,78 | 47,93 | 47,30 | 47,51 | -1,45% | 1.525,00 |
| 04.12.2023 | 47,79 | 48,25 | 47,70 | 48,21 | 0,40% | 3.709,00 |
| 01.12.2023 | 48,03 | 48,03 | 47,60 | 48,02 | 0,57% | 901,00 |