52,690€
2,27%
Echtzeit-Aktienkurs Novonesis A/S
Bid:
Ask:
Aktienkurse zur Novonesis A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,71 | 52,71 | 52,69 | 52,71 | 2,31% | - |
| 02.05.2024 | 51,52 | 51,52 | 51,52 | 51,52 | -0,16% | - |
| 30.04.2024 | 52,50 | 52,50 | 51,60 | 51,60 | -0,42% | 75,00 |
| 29.04.2024 | 52,22 | 52,22 | 51,82 | 51,82 | -1,30% | - |
| 26.04.2024 | 51,60 | 52,50 | 51,60 | 52,50 | 2,06% | - |
| 25.04.2024 | 51,82 | 52,16 | 51,36 | 51,44 | -0,69% | 668,00 |
| 24.04.2024 | 51,96 | 51,96 | 51,80 | 51,80 | -0,15% | - |
| 23.04.2024 | 51,28 | 52,04 | 51,28 | 51,88 | 1,09% | 1.199,00 |
| 22.04.2024 | 52,00 | 52,00 | 51,32 | 51,32 | -0,08% | 80,00 |
| 19.04.2024 | 50,70 | 51,36 | 50,70 | 51,36 | -0,08% | - |
| 18.04.2024 | 51,44 | 51,44 | 51,40 | 51,40 | 0,00% | 100,00 |
| 17.04.2024 | 51,16 | 51,70 | 51,16 | 51,40 | 0,71% | 100,00 |
| 16.04.2024 | 50,64 | 51,04 | 50,64 | 51,04 | -1,77% | - |
| 15.04.2024 | 51,62 | 51,96 | 51,62 | 51,96 | 0,43% | 144,00 |
| 12.04.2024 | 51,78 | 52,16 | 51,74 | 51,74 | -0,15% | 805,00 |
| 11.04.2024 | 51,12 | 51,82 | 51,12 | 51,82 | 3,23% | 210,00 |
| 10.04.2024 | 50,74 | 50,94 | 50,20 | 50,20 | -0,99% | 135,00 |
| 09.04.2024 | 51,56 | 51,56 | 50,70 | 50,70 | -3,17% | 67,00 |
| 08.04.2024 | 52,02 | 52,36 | 51,76 | 52,36 | 1,04% | 1.079,00 |
| 05.04.2024 | 51,80 | 52,50 | 51,68 | 51,82 | 0,00% | 410,00 |
| 04.04.2024 | 52,46 | 52,78 | 51,82 | 51,82 | -1,45% | 100,00 |
| 03.04.2024 | 52,80 | 52,98 | 52,58 | 52,58 | -0,34% | 190,00 |
| 02.04.2024 | 55,18 | 55,18 | 52,64 | 52,76 | -3,19% | 1.475,00 |
| 28.03.2024 | 54,10 | 55,06 | 54,10 | 54,50 | 0,15% | 1.295,00 |
| 27.03.2024 | 55,00 | 55,00 | 54,42 | 54,42 | -1,13% | 150,00 |
| 26.03.2024 | 54,02 | 55,74 | 54,02 | 55,04 | 1,93% | 1.740,00 |
| 25.03.2024 | 55,48 | 55,48 | 54,00 | 54,00 | -1,32% | 322,00 |
| 22.03.2024 | 54,68 | 55,36 | 54,68 | 54,72 | 1,18% | 1.667,00 |
| 21.03.2024 | 58,50 | 58,50 | 54,08 | 54,08 | -4,28% | 1.619,00 |
| 20.03.2024 | 55,12 | 56,96 | 54,92 | 56,50 | 2,58% | 619,00 |
| 19.03.2024 | 54,16 | 55,50 | 54,16 | 55,08 | 0,18% | 420,00 |
| 18.03.2024 | 56,64 | 56,64 | 54,58 | 54,98 | -1,82% | 6.274,00 |
| 15.03.2024 | 56,68 | 56,68 | 55,00 | 56,00 | 0,68% | 6.127,00 |
| 14.03.2024 | 55,02 | 57,08 | 55,02 | 55,62 | 1,13% | 2.905,00 |
| 13.03.2024 | 55,98 | 55,98 | 55,00 | 55,00 | -0,97% | 30,00 |
| 12.03.2024 | 55,36 | 55,54 | 55,36 | 55,54 | 0,22% | 200,00 |
| 11.03.2024 | 55,04 | 55,92 | 55,04 | 55,42 | 0,18% | 400,00 |
| 08.03.2024 | 54,14 | 55,86 | 54,14 | 55,32 | 2,79% | 444,00 |
| 07.03.2024 | 53,22 | 54,42 | 53,22 | 53,82 | 1,36% | 592,00 |
| 06.03.2024 | 53,58 | 53,62 | 53,08 | 53,10 | 0,49% | 194,00 |
| 05.03.2024 | 53,00 | 53,56 | 52,84 | 52,84 | -1,97% | 201,00 |
| 04.03.2024 | 52,50 | 53,90 | 52,50 | 53,90 | 2,90% | 97,00 |
| 01.03.2024 | 52,00 | 52,38 | 51,98 | 52,38 | 0,81% | 20,00 |
| 29.02.2024 | 51,42 | 52,52 | 51,42 | 51,96 | 1,25% | 112,00 |
| 28.02.2024 | 51,82 | 51,82 | 51,32 | 51,32 | -0,85% | 1,00 |
| 27.02.2024 | 52,28 | 52,28 | 51,76 | 51,76 | -1,52% | - |
| 26.02.2024 | 52,02 | 52,56 | 52,02 | 52,56 | 1,66% | 300,00 |
| 23.02.2024 | 51,78 | 51,78 | 51,64 | 51,70 | 0,04% | 10,00 |
| 22.02.2024 | 51,36 | 51,68 | 51,36 | 51,68 | 0,04% | 14,00 |
| 21.02.2024 | 52,00 | 52,00 | 51,54 | 51,66 | 0,78% | 993,00 |
| 20.02.2024 | 50,02 | 51,64 | 50,02 | 51,26 | 2,93% | 1.135,00 |
| 19.02.2024 | 50,00 | 50,10 | 49,80 | 49,80 | 0,71% | 820,00 |
| 16.02.2024 | 49,15 | 49,45 | 49,15 | 49,45 | 0,67% | - |
| 15.02.2024 | 49,21 | 49,86 | 49,12 | 49,12 | 0,29% | 201,00 |
| 14.02.2024 | 47,51 | 48,98 | 47,51 | 48,98 | 3,75% | - |
| 13.02.2024 | 47,21 | 47,35 | 47,21 | 47,21 | 1,33% | 200,00 |
| 12.02.2024 | 47,01 | 47,01 | 46,59 | 46,59 | -0,66% | - |
| 09.02.2024 | 47,13 | 47,13 | 46,90 | 46,90 | -0,51% | - |
| 08.02.2024 | 47,72 | 48,28 | 47,14 | 47,14 | -1,26% | 167,00 |
| 07.02.2024 | 47,20 | 47,75 | 47,20 | 47,74 | 0,51% | 2.418,00 |
| 06.02.2024 | 47,14 | 47,50 | 47,14 | 47,50 | -2,78% | 101,00 |
| 05.02.2024 | 48,88 | 48,88 | 48,86 | 48,86 | 0,12% | 130,00 |
| 02.02.2024 | 49,53 | 49,79 | 48,80 | 48,80 | -1,43% | 360,00 |
| 01.02.2024 | 46,67 | 50,00 | 46,67 | 49,51 | 5,03% | 110,00 |
| 31.01.2024 | 48,07 | 48,07 | 47,14 | 47,14 | -0,38% | 208,00 |
| 30.01.2024 | 48,09 | 48,83 | 47,32 | 47,32 | -2,15% | 430,00 |
| 29.01.2024 | 49,35 | 49,58 | 48,16 | 48,36 | -0,82% | 572,00 |
| 26.01.2024 | 48,84 | 49,60 | 48,76 | 48,76 | -0,41% | 210,00 |
| 25.01.2024 | 48,08 | 49,59 | 48,08 | 48,96 | 2,41% | 450,00 |
| 24.01.2024 | 47,81 | 47,97 | 47,81 | 47,81 | 0,46% | 210,00 |
| 23.01.2024 | 47,16 | 48,01 | 47,08 | 47,59 | 0,30% | 635,00 |
| 22.01.2024 | 47,45 | 47,45 | 47,45 | 47,45 | 1,13% | - |
| 19.01.2024 | 46,67 | 46,92 | 46,67 | 46,92 | 1,30% | - |
| 18.01.2024 | 46,54 | 46,54 | 46,32 | 46,32 | -0,60% | - |
| 17.01.2024 | 48,61 | 48,62 | 46,60 | 46,60 | -4,43% | 1.351,00 |
| 16.01.2024 | 48,61 | 48,76 | 48,61 | 48,76 | -0,14% | - |
| 15.01.2024 | 49,05 | 49,05 | 48,83 | 48,83 | 0,12% | - |
| 12.01.2024 | 48,74 | 48,92 | 48,74 | 48,77 | 0,02% | 136,00 |
| 11.01.2024 | 48,60 | 49,10 | 48,57 | 48,76 | 1,08% | 157,00 |
| 10.01.2024 | 49,00 | 49,00 | 48,24 | 48,24 | -1,61% | 400,00 |
| 09.01.2024 | 48,67 | 49,59 | 48,67 | 49,03 | -0,12% | 855,00 |
| 08.01.2024 | 49,09 | 49,09 | 49,09 | 49,09 | 1,17% | 160,00 |
| 05.01.2024 | 48,27 | 48,52 | 48,27 | 48,52 | -0,25% | - |
| 04.01.2024 | 48,64 | 48,64 | 48,64 | 48,64 | 0,62% | - |
| 03.01.2024 | 48,86 | 49,14 | 48,34 | 48,34 | -0,94% | 329,00 |
| 02.01.2024 | 49,53 | 49,53 | 48,80 | 48,80 | -2,44% | 10,00 |
| 29.12.2023 | 49,67 | 50,02 | 49,67 | 50,02 | 0,81% | 30,00 |
| 28.12.2023 | 49,90 | 49,98 | 49,62 | 49,62 | 0,04% | 100,00 |
| 27.12.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 1,00% | - |
| 22.12.2023 | 49,15 | 49,77 | 49,11 | 49,11 | 0,24% | 140,00 |
| 21.12.2023 | 48,66 | 49,76 | 48,66 | 48,99 | 1,49% | 130,00 |
| 20.12.2023 | 48,83 | 48,86 | 48,27 | 48,27 | -0,33% | 240,00 |
| 19.12.2023 | 48,76 | 49,30 | 48,43 | 48,43 | 0,37% | 260,00 |
| 18.12.2023 | 48,00 | 48,25 | 48,00 | 48,25 | 2,07% | 170,00 |
| 15.12.2023 | 48,70 | 48,70 | 47,27 | 47,27 | -1,52% | 550,00 |
| 14.12.2023 | 48,31 | 48,68 | 48,00 | 48,00 | 0,71% | 250,00 |
| 13.12.2023 | 48,13 | 48,13 | 47,66 | 47,66 | -0,85% | 270,00 |
| 12.12.2023 | 48,49 | 48,49 | 48,07 | 48,07 | -0,91% | - |
| 11.12.2023 | 48,00 | 49,10 | 48,00 | 48,51 | 1,06% | 580,00 |
| 08.12.2023 | 48,30 | 48,30 | 47,88 | 48,00 | -0,44% | 50,00 |