51,050€
-0,85%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 51,80 | 51,88 | 51,01 | 51,06 | -0,84% | 640,00 |
| 17.04.2024 | 51,09 | 51,82 | 50,89 | 51,49 | 0,35% | 298,00 |
| 16.04.2024 | 51,08 | 51,72 | 50,76 | 51,31 | 0,25% | 1.191,00 |
| 15.04.2024 | 52,14 | 52,14 | 51,06 | 51,18 | -0,89% | 4.263,00 |
| 12.04.2024 | 52,17 | 52,50 | 51,42 | 51,64 | -0,94% | 2.230,00 |
| 11.04.2024 | 50,61 | 52,24 | 50,46 | 52,13 | 3,08% | 940,00 |
| 10.04.2024 | 51,21 | 51,34 | 50,26 | 50,57 | -1,02% | 2.900,00 |
| 09.04.2024 | 52,21 | 52,36 | 50,68 | 51,09 | -2,18% | 2.626,00 |
| 08.04.2024 | 52,75 | 52,90 | 51,68 | 52,23 | 0,10% | 3.510,00 |
| 05.04.2024 | 52,17 | 52,45 | 51,68 | 52,18 | 0,17% | 3.097,00 |
| 04.04.2024 | 52,98 | 53,04 | 51,86 | 52,09 | -1,55% | 3.079,00 |
| 03.04.2024 | 52,89 | 53,24 | 52,59 | 52,91 | -0,36% | 3.335,00 |
| 02.04.2024 | 54,90 | 55,17 | 52,73 | 53,10 | -3,31% | 9.396,00 |
| 28.03.2024 | 54,70 | 55,36 | 54,24 | 54,92 | 0,38% | 3.733,00 |
| 27.03.2024 | 55,21 | 55,23 | 54,07 | 54,71 | -0,82% | 5.529,00 |
| 26.03.2024 | 54,36 | 55,28 | 54,12 | 55,16 | 1,68% | 8.759,00 |
| 25.03.2024 | 55,36 | 55,66 | 54,11 | 54,25 | -1,49% | 6.755,00 |
| 22.03.2024 | 54,34 | 55,34 | 54,22 | 55,07 | 1,18% | 6.325,00 |
| 21.03.2024 | 57,90 | 59,98 | 53,07 | 54,43 | -4,34% | 12.618,00 |
| 20.03.2024 | 55,22 | 57,44 | 55,02 | 56,90 | 2,63% | 5.766,00 |
| 19.03.2024 | 54,98 | 55,58 | 54,05 | 55,44 | 1,08% | 11.083,00 |
| 18.03.2024 | 57,12 | 57,50 | 54,02 | 54,85 | -3,23% | 17.451,00 |
| 15.03.2024 | 56,30 | 57,16 | 54,73 | 56,68 | 0,76% | 22.523,00 |
| 14.03.2024 | 55,54 | 56,78 | 55,31 | 56,25 | 1,64% | 20.019,00 |
| 13.03.2024 | 56,00 | 56,04 | 55,20 | 55,34 | -0,97% | 2.731,00 |
| 12.03.2024 | 56,12 | 56,12 | 55,09 | 55,88 | 0,14% | 2.289,00 |
| 11.03.2024 | 55,72 | 55,92 | 55,06 | 55,80 | 0,34% | 2.200,00 |
| 08.03.2024 | 54,02 | 56,06 | 54,00 | 55,61 | 2,64% | 2.835,00 |
| 07.03.2024 | 53,30 | 54,54 | 53,01 | 54,18 | 1,35% | 775,00 |
| 06.03.2024 | 53,36 | 54,00 | 53,00 | 53,46 | 0,43% | 1.115,00 |
| 05.03.2024 | 53,50 | 54,29 | 52,96 | 53,23 | -0,62% | 1.483,00 |
| 04.03.2024 | 53,00 | 53,76 | 52,52 | 53,56 | 1,57% | 5.946,00 |
| 01.03.2024 | 52,48 | 52,82 | 51,62 | 52,73 | 0,71% | 988,00 |
| 29.02.2024 | 51,69 | 52,56 | 51,55 | 52,36 | 1,41% | 2.133,00 |
| 28.02.2024 | 52,09 | 52,22 | 51,17 | 51,63 | -0,98% | 611,00 |
| 27.02.2024 | 51,86 | 52,98 | 51,47 | 52,14 | 0,44% | 1.856,00 |
| 26.02.2024 | 52,28 | 52,62 | 51,79 | 51,91 | -0,17% | 4.547,00 |
| 23.02.2024 | 51,98 | 52,18 | 51,56 | 52,00 | -0,06% | 7.833,00 |
| 22.02.2024 | 52,01 | 52,18 | 51,35 | 52,03 | 0,00% | 1.978,00 |
| 21.02.2024 | 51,54 | 52,23 | 51,26 | 52,03 | 0,83% | 5.097,00 |
| 20.02.2024 | 50,08 | 51,74 | 49,93 | 51,60 | 2,89% | 5.749,00 |
| 19.02.2024 | 50,15 | 50,30 | 49,69 | 50,15 | 0,35% | 2.172,00 |
| 16.02.2024 | 49,56 | 50,14 | 49,28 | 49,98 | 1,01% | 2.277,00 |
| 15.02.2024 | 49,40 | 49,66 | 48,79 | 49,48 | 0,27% | 2.243,00 |
| 14.02.2024 | 47,69 | 49,34 | 47,64 | 49,34 | 3,69% | 1.043,00 |
| 13.02.2024 | 46,91 | 47,99 | 46,82 | 47,59 | 1,40% | 901,00 |
| 12.02.2024 | 47,37 | 47,39 | 46,68 | 46,93 | -0,69% | 1.710,00 |
| 09.02.2024 | 47,43 | 47,82 | 47,05 | 47,26 | -0,42% | 2.017,00 |
| 08.02.2024 | 48,05 | 48,30 | 47,34 | 47,46 | -1,16% | 3.350,00 |
| 07.02.2024 | 47,53 | 48,19 | 46,99 | 48,01 | 0,97% | 2.065,00 |
| 06.02.2024 | 48,42 | 48,57 | 47,14 | 47,55 | -1,77% | 1.385,00 |
| 05.02.2024 | 49,31 | 49,51 | 48,09 | 48,41 | -1,33% | 2.143,00 |
| 02.02.2024 | 50,34 | 50,43 | 48,86 | 49,06 | -1,78% | 1.746,00 |
| 01.02.2024 | 47,55 | 50,44 | 46,48 | 49,95 | 4,95% | 2.292,00 |
| 31.01.2024 | 47,71 | 48,37 | 47,23 | 47,59 | -0,46% | 1.782,00 |
| 30.01.2024 | 48,67 | 48,78 | 47,57 | 47,81 | -1,85% | 2.869,00 |
| 29.01.2024 | 49,54 | 49,93 | 48,36 | 48,71 | -0,81% | 1.005,00 |
| 26.01.2024 | 48,99 | 49,81 | 48,85 | 49,11 | -0,45% | 1.384,00 |
| 25.01.2024 | 47,73 | 49,39 | 47,68 | 49,33 | 3,42% | 553,00 |
| 24.01.2024 | 48,21 | 49,03 | 47,67 | 47,70 | -0,56% | 1.041,00 |
| 23.01.2024 | 47,18 | 48,07 | 47,09 | 47,97 | 1,94% | 1.297,00 |
| 22.01.2024 | 47,44 | 47,92 | 46,90 | 47,06 | -0,42% | 844,00 |
| 19.01.2024 | 46,67 | 47,28 | 46,25 | 47,26 | 1,18% | 680,00 |
| 18.01.2024 | 47,05 | 47,13 | 46,13 | 46,71 | -0,57% | 1.153,00 |
| 17.01.2024 | 48,73 | 48,82 | 46,37 | 46,98 | -4,35% | 3.386,00 |
| 16.01.2024 | 48,93 | 49,36 | 48,68 | 49,11 | -0,15% | 205,00 |
| 15.01.2024 | 49,23 | 49,54 | 48,97 | 49,19 | 0,09% | 504,00 |
| 12.01.2024 | 49,18 | 49,39 | 48,54 | 49,14 | 0,04% | 923,00 |
| 11.01.2024 | 48,84 | 49,14 | 48,57 | 49,12 | 1,02% | 504,00 |
| 10.01.2024 | 49,44 | 49,56 | 48,03 | 48,63 | -1,63% | 1.102,00 |
| 09.01.2024 | 49,19 | 49,59 | 48,61 | 49,43 | 0,41% | 1.043,00 |
| 08.01.2024 | 48,76 | 49,33 | 48,54 | 49,23 | 0,78% | 1.076,00 |
| 05.01.2024 | 48,55 | 49,03 | 48,19 | 48,85 | 0,39% | 1.244,00 |
| 04.01.2024 | 48,70 | 49,33 | 48,51 | 48,66 | -0,02% | 1.230,00 |
| 03.01.2024 | 49,07 | 49,19 | 48,48 | 48,67 | -0,84% | 947,00 |
| 02.01.2024 | 50,03 | 50,24 | 48,89 | 49,08 | -1,43% | 3.837,00 |
| 29.12.2023 | 50,03 | 50,05 | 49,62 | 49,79 | -0,31% | 801,00 |
| 28.12.2023 | 49,87 | 50,24 | 49,65 | 49,95 | 0,42% | 568,00 |
| 27.12.2023 | 49,20 | 50,03 | 49,10 | 49,74 | 0,68% | 1.227,00 |
| 22.12.2023 | 49,16 | 49,70 | 49,06 | 49,40 | 0,02% | 1.362,00 |
| 21.12.2023 | 48,68 | 49,74 | 48,60 | 49,39 | 1,77% | 3.947,00 |
| 20.12.2023 | 48,79 | 49,27 | 48,36 | 48,53 | -0,53% | 1.011,00 |
| 19.12.2023 | 48,60 | 49,67 | 48,28 | 48,79 | 0,43% | 1.451,00 |
| 18.12.2023 | 47,92 | 48,70 | 47,69 | 48,58 | 2,01% | 1.725,00 |
| 15.12.2023 | 48,34 | 48,54 | 47,37 | 47,63 | -1,42% | 814,00 |
| 14.12.2023 | 48,20 | 48,85 | 47,89 | 48,31 | 0,60% | 2.235,00 |
| 13.12.2023 | 48,34 | 48,62 | 47,41 | 48,02 | -0,89% | 3.928,00 |
| 12.12.2023 | 48,89 | 49,16 | 48,04 | 48,45 | -0,80% | 3.360,00 |
| 11.12.2023 | 48,51 | 49,00 | 47,92 | 48,84 | 1,08% | 981,00 |
| 08.12.2023 | 48,56 | 48,56 | 47,88 | 48,32 | -0,41% | 1.077,00 |
| 07.12.2023 | 47,88 | 48,86 | 47,63 | 48,52 | 1,17% | 1.348,00 |
| 06.12.2023 | 47,85 | 48,32 | 47,18 | 47,96 | 0,71% | 1.366,00 |
| 05.12.2023 | 47,91 | 47,95 | 47,18 | 47,62 | -1,06% | 1.525,00 |
| 04.12.2023 | 47,66 | 48,25 | 47,55 | 48,13 | 0,46% | 3.709,00 |
| 01.12.2023 | 48,03 | 48,10 | 47,36 | 47,91 | 0,17% | 901,00 |
| 30.11.2023 | 46,85 | 47,91 | 46,52 | 47,83 | 2,26% | 907,00 |
| 29.11.2023 | 47,00 | 47,53 | 46,69 | 46,78 | -0,38% | 1.170,00 |
| 28.11.2023 | 48,26 | 48,35 | 46,78 | 46,96 | -2,64% | 1.609,00 |
| 27.11.2023 | 48,83 | 49,03 | 48,12 | 48,23 | -1,45% | 1.943,00 |
| 24.11.2023 | 49,38 | 49,53 | 48,41 | 48,94 | -0,50% | 928,00 |