414,55DKK
6,58%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 393,59 | 417,00 | 388,15 | 414,34 | 6,52% | - |
| 02.05.2024 | 382,11 | 391,29 | 382,11 | 388,97 | 0,50% | - |
| 30.04.2024 | 390,32 | 393,79 | 386,78 | 387,01 | -0,63% | - |
| 29.04.2024 | 391,28 | 393,26 | 389,46 | 389,48 | -0,50% | - |
| 26.04.2024 | 390,07 | 393,29 | 385,00 | 391,44 | 1,57% | - |
| 25.04.2024 | 387,72 | 390,81 | 381,60 | 385,41 | -0,22% | - |
| 24.04.2024 | 391,81 | 393,73 | 386,04 | 386,25 | -0,64% | - |
| 23.04.2024 | 386,20 | 389,28 | 383,27 | 388,74 | 0,95% | - |
| 22.04.2024 | 389,65 | 390,38 | 384,74 | 385,09 | -0,47% | - |
| 19.04.2024 | 381,19 | 388,94 | 378,47 | 386,93 | 1,37% | - |
| 18.04.2024 | 386,54 | 386,77 | 380,82 | 381,69 | -0,84% | - |
| 17.04.2024 | 381,41 | 386,61 | 380,86 | 384,93 | 0,51% | - |
| 16.04.2024 | 381,46 | 384,54 | 379,00 | 382,98 | -0,38% | - |
| 15.04.2024 | 388,75 | 388,75 | 383,50 | 384,45 | -0,08% | - |
| 12.04.2024 | 390,19 | 391,42 | 383,84 | 384,76 | -0,95% | - |
| 11.04.2024 | 377,51 | 388,70 | 377,51 | 388,45 | 2,92% | - |
| 10.04.2024 | 382,37 | 382,39 | 376,45 | 377,44 | -0,30% | - |
| 09.04.2024 | 389,37 | 389,37 | 378,28 | 378,56 | -3,17% | - |
| 08.04.2024 | 393,69 | 393,69 | 385,67 | 390,94 | 0,29% | - |
| 05.04.2024 | 388,63 | 390,66 | 385,94 | 389,81 | -0,04% | - |
| 04.04.2024 | 394,89 | 394,93 | 388,52 | 389,97 | -1,16% | - |
| 03.04.2024 | 396,02 | 396,98 | 392,94 | 394,54 | -0,21% | - |
| 02.04.2024 | 409,29 | 411,46 | 393,36 | 395,39 | -3,04% | - |
| 28.03.2024 | 407,21 | 411,25 | 406,14 | 407,78 | 0,69% | - |
| 27.03.2024 | 411,08 | 411,48 | 403,45 | 404,97 | -1,42% | - |
| 26.03.2024 | 406,38 | 411,48 | 403,97 | 410,81 | 0,90% | - |
| 25.03.2024 | 412,77 | 412,77 | 404,90 | 407,16 | -1,02% | - |
| 22.03.2024 | 405,23 | 412,37 | 405,16 | 411,37 | 1,57% | - |
| 21.03.2024 | 424,71 | 424,71 | 396,38 | 405,01 | -3,81% | - |
| 20.03.2024 | 411,79 | 421,62 | 410,49 | 421,06 | 2,22% | - |
| 19.03.2024 | 408,83 | 412,00 | 403,20 | 411,92 | 0,80% | - |
| 18.03.2024 | 413,67 | 413,67 | 403,25 | 408,66 | -0,45% | - |
| 15.03.2024 | 420,48 | 420,48 | 408,24 | 410,51 | -1,76% | - |
| 14.03.2024 | 413,66 | 418,14 | 413,66 | 417,87 | 0,56% | - |
| 13.03.2024 | 416,53 | 416,53 | 413,19 | 415,55 | -0,14% | - |
| 12.03.2024 | 416,76 | 416,76 | 411,01 | 416,13 | 0,37% | - |
| 11.03.2024 | 414,04 | 416,35 | 410,68 | 414,61 | -0,57% | - |
| 08.03.2024 | 403,86 | 417,67 | 403,86 | 416,97 | 3,34% | - |
| 07.03.2024 | 396,63 | 405,73 | 395,42 | 403,50 | 1,18% | - |
| 06.03.2024 | 397,55 | 400,72 | 395,57 | 398,78 | 0,35% | - |
| 05.03.2024 | 398,90 | 400,30 | 395,20 | 397,40 | -0,30% | 656.060,00 |
| 04.03.2024 | 392,80 | 398,70 | 391,60 | 398,60 | 1,63% | 719.334,00 |
| 01.03.2024 | 389,80 | 393,30 | 384,90 | 392,20 | 0,87% | 483.157,00 |
| 29.02.2024 | 383,70 | 390,30 | 383,40 | 388,80 | 1,41% | 2.164.425,00 |
| 28.02.2024 | 387,50 | 388,50 | 381,50 | 383,40 | -1,39% | 516.333,00 |
| 27.02.2024 | 389,30 | 392,60 | 383,70 | 388,80 | -0,26% | 579.884,00 |
| 26.02.2024 | 387,80 | 392,10 | 386,20 | 389,80 | 0,52% | 564.936,00 |
| 23.02.2024 | 387,00 | 388,90 | 384,70 | 387,80 | 0,52% | 606.011,00 |
| 22.02.2024 | 387,90 | 388,50 | 382,60 | 385,80 | 0,13% | 484.670,00 |
| 21.02.2024 | 383,90 | 389,40 | 382,10 | 385,30 | 0,16% | 782.666,00 |
| 20.02.2024 | 371,50 | 384,80 | 371,50 | 384,70 | 3,30% | 901.353,00 |
| 19.02.2024 | 372,80 | 374,00 | 370,40 | 372,40 | -0,29% | 515.327,00 |
| 16.02.2024 | 370,00 | 373,50 | 367,50 | 373,50 | 1,11% | 674.848,00 |
| 15.02.2024 | 366,40 | 369,80 | 363,70 | 369,40 | 0,90% | 613.172,00 |
| 14.02.2024 | 355,00 | 366,10 | 355,00 | 366,10 | 3,30% | 723.018,00 |
| 13.02.2024 | 349,40 | 357,80 | 349,10 | 354,40 | 1,32% | 873.438,00 |
| 12.02.2024 | 351,90 | 353,20 | 348,10 | 349,80 | -0,60% | 876.392,00 |
| 09.02.2024 | 353,90 | 356,50 | 350,70 | 351,90 | -0,68% | 621.660,00 |
| 08.02.2024 | 359,70 | 360,30 | 354,30 | 354,30 | -0,90% | 628.786,00 |
| 07.02.2024 | 354,00 | 358,70 | 350,50 | 357,50 | 0,99% | 744.223,00 |
| 06.02.2024 | 360,50 | 362,10 | 351,60 | 354,00 | -1,80% | 1.101.561,00 |
| 05.02.2024 | 363,90 | 367,10 | 358,60 | 360,50 | -1,23% | 730.519,00 |
| 02.02.2024 | 372,10 | 375,40 | 364,30 | 365,00 | -1,78% | 1.678.734,00 |
| 01.02.2024 | 346,90 | 371,60 | 346,00 | 371,60 | 4,88% | 1.793.893,00 |
| 31.01.2024 | 355,40 | 360,30 | 352,00 | 354,30 | -1,25% | 1.160.944,00 |
| 30.01.2024 | 362,10 | 363,50 | 357,50 | 358,80 | -0,72% | 751.593,00 |
| 29.01.2024 | 372,60 | 372,60 | 360,50 | 361,40 | -1,34% | 736.063,00 |
| 26.01.2024 | 365,90 | 371,40 | 364,20 | 366,30 | 0,11% | 547.399,00 |
| 25.01.2024 | 358,30 | 368,20 | 357,60 | 365,90 | 2,44% | 583.392,00 |
| 24.01.2024 | 357,50 | 365,70 | 357,20 | 357,20 | 0,22% | 382.632,00 |
| 23.01.2024 | 354,10 | 358,40 | 351,30 | 356,40 | 1,45% | 456.870,00 |
| 22.01.2024 | 352,20 | 357,20 | 350,30 | 351,30 | 0,29% | 617.904,00 |
| 19.01.2024 | 349,30 | 352,10 | 344,90 | 350,30 | 1,13% | 639.174,00 |
| 18.01.2024 | 347,60 | 350,50 | 343,90 | 346,40 | -0,66% | 1.118.729,00 |
| 17.01.2024 | 363,00 | 363,40 | 345,90 | 348,70 | -5,09% | 741.859,00 |
| 16.01.2024 | 366,50 | 368,10 | 363,00 | 367,40 | 0,16% | 363.062,00 |
| 15.01.2024 | 369,00 | 369,40 | 365,40 | 366,80 | -0,11% | 307.637,00 |
| 12.01.2024 | 364,80 | 368,30 | 361,60 | 367,20 | 0,88% | 449.228,00 |
| 11.01.2024 | 364,70 | 366,00 | 362,00 | 364,00 | 0,22% | 320.094,00 |
| 10.01.2024 | 367,00 | 367,00 | 358,40 | 363,20 | -1,12% | 485.840,00 |
| 09.01.2024 | 366,40 | 367,90 | 362,60 | 367,30 | 0,25% | 260.189,00 |
| 08.01.2024 | 366,00 | 367,00 | 361,50 | 366,40 | 0,22% | 277.804,00 |
| 05.01.2024 | 362,00 | 365,60 | 359,50 | 365,60 | 0,47% | 367.243,00 |
| 04.01.2024 | 362,60 | 367,80 | 361,80 | 363,90 | 0,50% | 365.121,00 |
| 03.01.2024 | 365,60 | 366,70 | 361,70 | 362,10 | -1,28% | 227.228,00 |
| 02.01.2024 | 371,00 | 372,00 | 364,80 | 366,80 | -1,16% | 249.905,00 |
| 29.12.2023 | 370,70 | 372,80 | 369,90 | 371,10 | -0,03% | 161.691,00 |
| 28.12.2023 | 372,40 | 374,10 | 370,00 | 371,20 | -0,19% | 203.208,00 |
| 27.12.2023 | 369,00 | 372,80 | 367,90 | 371,90 | 0,87% | 305.648,00 |
| 22.12.2023 | 367,50 | 370,60 | 365,80 | 368,70 | 0,14% | 155.569,00 |
| 21.12.2023 | 363,60 | 370,70 | 361,60 | 368,20 | 0,99% | 321.295,00 |
| 20.12.2023 | 363,00 | 367,20 | 361,20 | 364,60 | 0,44% | 420.974,00 |
| 19.12.2023 | 361,90 | 370,50 | 360,00 | 363,00 | 0,47% | 822.633,00 |
| 18.12.2023 | 358,40 | 361,30 | 357,60 | 361,30 | 1,37% | 397.244,00 |
| 15.12.2023 | 358,60 | 358,90 | 353,00 | 356,40 | -0,70% | 923.067,00 |
| 14.12.2023 | 365,00 | 365,00 | 357,00 | 358,90 | 0,42% | 890.447,00 |
| 13.12.2023 | 362,90 | 364,00 | 353,70 | 357,40 | -1,52% | 644.041,00 |
| 12.12.2023 | 362,80 | 366,60 | 360,10 | 362,90 | -0,25% | 332.896,00 |
| 11.12.2023 | 359,20 | 363,80 | 357,00 | 363,80 | 0,97% | 381.005,00 |
| 08.12.2023 | 359,20 | 362,00 | 357,00 | 360,30 | -0,08% | 368.572,00 |