52,150€
-0,15%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 52,21 | 52,91 | 51,80 | 52,14 | -0,17% | - |
| 23.04.2024 | 51,65 | 52,30 | 51,37 | 52,23 | 1,12% | - |
| 22.04.2024 | 51,88 | 52,35 | 51,55 | 51,65 | -0,25% | - |
| 19.04.2024 | 51,38 | 52,16 | 50,72 | 51,78 | 0,78% | - |
| 18.04.2024 | 51,55 | 51,93 | 51,04 | 51,38 | -0,33% | 15,00 |
| 17.04.2024 | 51,36 | 51,84 | 50,94 | 51,55 | 0,33% | - |
| 16.04.2024 | 51,25 | 51,75 | 50,79 | 51,38 | 0,33% | - |
| 15.04.2024 | 51,70 | 52,16 | 51,21 | 51,21 | -0,87% | - |
| 12.04.2024 | 52,17 | 52,49 | 51,45 | 51,66 | -0,98% | 75,00 |
| 11.04.2024 | 50,62 | 52,26 | 50,58 | 52,17 | 3,14% | 288,00 |
| 10.04.2024 | 51,19 | 51,35 | 50,43 | 50,58 | -1,15% | 25,00 |
| 09.04.2024 | 52,26 | 52,26 | 50,71 | 51,17 | -2,09% | 20,00 |
| 08.04.2024 | 52,22 | 52,80 | 51,71 | 52,26 | 0,08% | 33,00 |
| 05.04.2024 | 52,12 | 52,45 | 51,73 | 52,22 | 0,27% | - |
| 04.04.2024 | 52,99 | 53,05 | 51,88 | 52,08 | -1,68% | 331,00 |
| 03.04.2024 | 53,15 | 53,25 | 52,68 | 52,97 | -0,34% | 5,00 |
| 02.04.2024 | 54,96 | 55,20 | 52,74 | 53,15 | -3,29% | 20,00 |
| 28.03.2024 | 54,75 | 55,20 | 54,42 | 54,96 | 0,33% | - |
| 27.03.2024 | 55,34 | 55,37 | 54,10 | 54,78 | -0,96% | 600,00 |
| 26.03.2024 | 54,33 | 55,33 | 54,15 | 55,31 | 1,80% | - |
| 25.03.2024 | 55,09 | 55,58 | 54,20 | 54,33 | -1,43% | - |
| 22.03.2024 | 54,47 | 55,34 | 54,29 | 55,12 | 1,19% | 100,00 |
| 21.03.2024 | 56,92 | 59,29 | 53,07 | 54,47 | -4,30% | 276,00 |
| 20.03.2024 | 55,43 | 57,24 | 55,05 | 56,92 | 2,69% | - |
| 19.03.2024 | 54,92 | 55,54 | 54,07 | 55,43 | 0,93% | - |
| 18.03.2024 | 56,69 | 57,20 | 54,11 | 54,92 | -3,09% | 421,00 |
| 15.03.2024 | 56,17 | 57,03 | 54,76 | 56,67 | 0,89% | 195,00 |
| 14.03.2024 | 55,36 | 56,59 | 55,32 | 56,17 | 1,46% | 72,00 |
| 13.03.2024 | 55,85 | 55,93 | 55,35 | 55,36 | -0,88% | - |
| 12.03.2024 | 55,76 | 55,94 | 55,10 | 55,85 | 0,16% | - |
| 11.03.2024 | 55,63 | 55,86 | 55,09 | 55,76 | 0,23% | 110,00 |
| 08.03.2024 | 54,23 | 56,05 | 54,16 | 55,63 | 2,58% | 5,00 |
| 07.03.2024 | 53,51 | 54,55 | 53,04 | 54,23 | 1,35% | 150,00 |
| 06.03.2024 | 53,28 | 53,80 | 53,05 | 53,51 | 0,38% | - |
| 05.03.2024 | 53,61 | 53,61 | 53,07 | 53,31 | -0,50% | - |
| 04.03.2024 | 52,74 | 53,81 | 52,53 | 53,58 | 1,67% | 600,00 |
| 01.03.2024 | 52,41 | 52,75 | 51,62 | 52,70 | 0,63% | 100,00 |
| 29.02.2024 | 51,60 | 52,49 | 51,58 | 52,37 | 1,57% | 170,00 |
| 28.02.2024 | 52,12 | 52,22 | 51,18 | 51,56 | -1,19% | 30,00 |
| 27.02.2024 | 51,91 | 52,79 | 51,50 | 52,18 | 0,52% | 552,00 |
| 26.02.2024 | 52,01 | 52,62 | 51,83 | 51,91 | -0,15% | 40,00 |
| 23.02.2024 | 51,98 | 52,16 | 51,63 | 51,99 | 0,02% | 948,00 |
| 22.02.2024 | 51,98 | 52,16 | 51,37 | 51,98 | -0,08% | 295,00 |
| 21.02.2024 | 51,61 | 52,24 | 51,27 | 52,02 | 0,79% | 50,00 |
| 20.02.2024 | 50,10 | 51,67 | 49,98 | 51,61 | 2,88% | 652,00 |
| 19.02.2024 | 49,94 | 50,21 | 49,71 | 50,17 | 0,46% | 152,00 |
| 16.02.2024 | 49,46 | 50,13 | 49,28 | 49,94 | 0,91% | - |
| 15.02.2024 | 49,32 | 49,60 | 48,79 | 49,49 | 0,29% | 21,00 |
| 14.02.2024 | 47,58 | 49,34 | 47,58 | 49,34 | 3,76% | - |
| 13.02.2024 | 46,90 | 47,99 | 46,82 | 47,55 | 1,44% | - |
| 12.02.2024 | 47,23 | 47,39 | 46,69 | 46,88 | -0,75% | - |
| 09.02.2024 | 47,42 | 47,82 | 47,05 | 47,23 | -0,40% | - |
| 08.02.2024 | 47,96 | 48,29 | 47,42 | 47,42 | -1,13% | - |
| 07.02.2024 | 47,50 | 48,11 | 46,99 | 47,96 | 0,98% | 10,00 |
| 06.02.2024 | 48,39 | 48,55 | 47,13 | 47,50 | -1,81% | - |
| 05.02.2024 | 48,97 | 49,47 | 48,09 | 48,37 | -1,12% | 30,00 |
| 02.02.2024 | 49,88 | 50,39 | 48,84 | 48,92 | -2,12% | - |
| 01.02.2024 | 47,54 | 50,40 | 46,97 | 49,98 | 5,13% | 516,00 |
| 31.01.2024 | 47,75 | 48,35 | 47,21 | 47,54 | -0,38% | - |
| 30.01.2024 | 48,65 | 48,75 | 47,54 | 47,72 | -1,90% | - |
| 29.01.2024 | 49,07 | 50,00 | 48,34 | 48,65 | -0,96% | 304,00 |
| 26.01.2024 | 49,33 | 49,82 | 48,90 | 49,12 | -0,43% | 197,00 |
| 25.01.2024 | 47,77 | 49,40 | 47,77 | 49,33 | 3,21% | - |
| 24.01.2024 | 47,99 | 49,05 | 47,74 | 47,79 | -0,46% | - |
| 23.01.2024 | 47,09 | 48,09 | 47,09 | 48,01 | 2,02% | - |
| 22.01.2024 | 47,26 | 47,94 | 47,00 | 47,06 | -0,42% | - |
| 19.01.2024 | 46,70 | 47,32 | 46,27 | 47,26 | 1,16% | - |
| 18.01.2024 | 46,99 | 47,17 | 46,15 | 46,72 | -0,57% | - |
| 17.01.2024 | 48,96 | 48,96 | 46,39 | 46,99 | -4,39% | - |
| 16.01.2024 | 49,20 | 49,38 | 48,70 | 49,15 | -0,10% | 20,00 |
| 15.01.2024 | 49,23 | 49,56 | 48,99 | 49,20 | 0,14% | - |
| 12.01.2024 | 49,13 | 49,41 | 48,58 | 49,13 | 0,06% | - |
| 11.01.2024 | 48,63 | 49,18 | 48,59 | 49,10 | 0,97% | - |
| 10.01.2024 | 49,45 | 49,60 | 48,10 | 48,63 | -1,65% | 40,00 |
| 09.01.2024 | 49,18 | 49,54 | 48,61 | 49,45 | 0,58% | - |
| 08.01.2024 | 48,86 | 49,29 | 48,53 | 49,16 | 0,61% | - |
| 05.01.2024 | 48,57 | 49,03 | 48,20 | 48,86 | 0,50% | - |
| 04.01.2024 | 48,66 | 49,31 | 48,51 | 48,62 | -0,08% | - |
| 03.01.2024 | 49,05 | 49,18 | 48,49 | 48,66 | -0,86% | - |
| 02.01.2024 | 49,86 | 50,24 | 48,94 | 49,08 | -1,47% | - |
| 29.12.2023 | 49,92 | 50,06 | 49,62 | 49,81 | -0,23% | - |
| 28.12.2023 | 49,77 | 50,20 | 49,65 | 49,92 | 0,40% | - |
| 27.12.2023 | 49,48 | 50,02 | 49,20 | 49,72 | 0,70% | - |
| 22.12.2023 | 49,35 | 49,70 | 49,06 | 49,38 | 0,05% | - |
| 21.12.2023 | 48,51 | 49,75 | 48,51 | 49,35 | 1,73% | - |
| 20.12.2023 | 48,83 | 49,29 | 48,40 | 48,51 | -0,60% | - |
| 19.12.2023 | 48,62 | 49,68 | 48,30 | 48,81 | 0,43% | - |
| 18.12.2023 | 47,68 | 48,69 | 47,68 | 48,60 | 1,93% | - |
| 15.12.2023 | 48,38 | 48,64 | 47,43 | 47,68 | -1,31% | 120,00 |
| 14.12.2023 | 48,09 | 48,86 | 47,95 | 48,31 | 0,47% | 410,00 |
| 13.12.2023 | 48,48 | 48,61 | 47,48 | 48,09 | -0,80% | - |
| 12.12.2023 | 48,93 | 49,17 | 48,21 | 48,48 | -0,83% | 10,00 |
| 11.12.2023 | 48,29 | 48,99 | 47,92 | 48,88 | 1,23% | 897,00 |
| 08.12.2023 | 48,52 | 48,55 | 47,88 | 48,29 | -0,43% | - |
| 07.12.2023 | 47,97 | 48,87 | 47,63 | 48,50 | 1,09% | 10,00 |
| 06.12.2023 | 47,62 | 48,22 | 47,20 | 47,97 | 0,73% | - |
| 05.12.2023 | 48,15 | 48,15 | 47,21 | 47,62 | -1,05% | - |
| 04.12.2023 | 47,91 | 48,17 | 47,55 | 48,13 | 0,42% | 13,00 |
| 01.12.2023 | 47,83 | 48,10 | 47,37 | 47,93 | 0,36% | 25,00 |
| 30.11.2023 | 46,75 | 47,88 | 46,51 | 47,76 | 2,12% | 190,00 |