50,000€
-0,40%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 50,45 | 51,20 | 49,83 | 49,88 | -0,65% | 1.348,00 |
| 01.10.2025 | 47,08 | 50,45 | 46,68 | 50,20 | 6,75% | 6.197,00 |
| 30.09.2025 | 47,30 | 47,30 | 45,55 | 47,03 | -0,48% | 1.386,00 |
| 29.09.2025 | 47,50 | 47,63 | 45,20 | 47,25 | -0,47% | 5.572,00 |
| 26.09.2025 | 48,40 | 48,40 | 46,65 | 47,48 | -1,76% | 1.802,00 |
| 25.09.2025 | 50,08 | 50,15 | 48,10 | 48,33 | -3,54% | 4.014,00 |
| 24.09.2025 | 50,35 | 50,65 | 49,63 | 50,10 | -1,09% | 3.123,00 |
| 23.09.2025 | 51,45 | 51,65 | 50,13 | 50,65 | -1,36% | 6.958,00 |
| 22.09.2025 | 52,35 | 53,10 | 50,55 | 51,35 | -1,34% | 5.288,00 |
| 19.09.2025 | 52,50 | 53,60 | 51,70 | 52,05 | -0,57% | 2.016,00 |
| 18.09.2025 | 49,18 | 53,35 | 49,18 | 52,35 | 6,67% | 4.257,00 |
| 17.09.2025 | 48,23 | 49,90 | 48,20 | 49,08 | 1,71% | 772,00 |
| 16.09.2025 | 47,38 | 48,68 | 47,33 | 48,25 | 1,58% | 7.641,00 |
| 15.09.2025 | 46,80 | 48,45 | 46,80 | 47,50 | 2,10% | 879,00 |
| 12.09.2025 | 46,20 | 47,13 | 45,80 | 46,53 | 1,42% | 1.635,00 |
| 11.09.2025 | 46,40 | 46,85 | 45,65 | 45,88 | -1,18% | 200,00 |
| 10.09.2025 | 46,30 | 47,38 | 43,10 | 46,43 | 2,09% | 3.692,00 |
| 09.09.2025 | 46,20 | 46,20 | 44,93 | 45,48 | -2,57% | 702,00 |
| 08.09.2025 | 47,10 | 47,30 | 46,00 | 46,68 | -0,90% | 560,00 |
| 05.09.2025 | 48,18 | 48,43 | 46,75 | 47,10 | -2,23% | 2.408,00 |
| 04.09.2025 | 48,53 | 48,80 | 47,63 | 48,18 | -0,93% | 1.806,00 |
| 03.09.2025 | 48,40 | 49,23 | 47,38 | 48,63 | 0,36% | 1.951,00 |
| 02.09.2025 | 49,40 | 49,40 | 47,83 | 48,45 | -1,87% | 3.297,00 |
| 01.09.2025 | 49,75 | 49,75 | 48,40 | 49,38 | 2,33% | 3.898,00 |
| 29.08.2025 | 47,98 | 48,30 | 47,53 | 48,25 | 0,36% | 6.160,00 |
| 28.08.2025 | 48,48 | 48,83 | 47,73 | 48,08 | -0,72% | 2.615,00 |
| 27.08.2025 | 47,55 | 48,58 | 47,45 | 48,43 | 1,84% | 3.838,00 |
| 26.08.2025 | 48,65 | 48,90 | 46,85 | 47,55 | -2,26% | 11.793,00 |
| 25.08.2025 | 48,55 | 49,83 | 48,25 | 48,65 | 0,21% | 4.546,00 |
| 22.08.2025 | 47,80 | 49,53 | 47,80 | 48,55 | 1,57% | 4.867,00 |
| 21.08.2025 | 46,60 | 48,13 | 46,50 | 47,80 | 2,58% | 1.331,00 |
| 20.08.2025 | 47,03 | 47,03 | 45,98 | 46,60 | -0,80% | 733,00 |
| 19.08.2025 | 46,25 | 47,53 | 45,48 | 46,98 | 1,73% | 6.564,00 |
| 18.08.2025 | 47,23 | 47,45 | 45,03 | 46,18 | 3,01% | 6.866,00 |
| 15.08.2025 | 43,70 | 44,98 | 43,68 | 44,83 | 2,63% | 9.415,00 |
| 14.08.2025 | 43,50 | 44,10 | 42,80 | 43,68 | 0,17% | 977,00 |
| 13.08.2025 | 42,80 | 43,73 | 42,75 | 43,60 | 2,17% | 2.660,00 |
| 12.08.2025 | 43,08 | 43,50 | 42,40 | 42,68 | -0,70% | 1.404,00 |
| 11.08.2025 | 43,43 | 44,80 | 42,95 | 42,98 | -1,72% | 4.377,00 |
| 08.08.2025 | 41,68 | 43,98 | 41,68 | 43,73 | 4,48% | 3.471,00 |
| 07.08.2025 | 39,03 | 44,28 | 38,48 | 41,85 | 7,65% | 8.171,00 |
| 06.08.2025 | 41,15 | 42,28 | 38,70 | 38,88 | -4,89% | 8.862,00 |
| 05.08.2025 | 42,40 | 42,55 | 40,68 | 40,88 | -3,54% | 5.546,00 |
| 04.08.2025 | 41,88 | 42,88 | 41,48 | 42,38 | 1,25% | 8.023,00 |
| 01.08.2025 | 41,43 | 42,45 | 39,98 | 41,85 | 1,15% | 8.023,00 |
| 31.07.2025 | 44,20 | 44,20 | 41,23 | 41,38 | -5,86% | 11.403,00 |
| 30.07.2025 | 48,65 | 48,65 | 43,48 | 43,95 | -6,34% | 12.622,00 |
| 29.07.2025 | 59,65 | 59,85 | 44,50 | 46,93 | -21,07% | 11.821,00 |
| 28.07.2025 | 61,25 | 62,40 | 59,20 | 59,45 | -2,46% | 2.042,00 |
| 25.07.2025 | 60,15 | 61,75 | 59,80 | 60,95 | 1,16% | 795,00 |
| 24.07.2025 | 59,50 | 60,65 | 59,35 | 60,25 | 1,26% | 1.324,00 |
| 23.07.2025 | 56,95 | 59,85 | 56,95 | 59,50 | 4,66% | 114,00 |
| 22.07.2025 | 55,55 | 57,25 | 55,05 | 56,85 | 2,34% | 1.405,00 |
| 21.07.2025 | 55,30 | 56,35 | 54,85 | 55,55 | 0,45% | 2.440,00 |
| 18.07.2025 | 56,35 | 56,95 | 55,15 | 55,30 | -1,86% | 1.163,00 |
| 17.07.2025 | 57,75 | 58,55 | 55,95 | 56,35 | -2,59% | 1.313,00 |
| 16.07.2025 | 58,15 | 58,75 | 57,25 | 57,85 | -0,34% | 2.381,00 |
| 15.07.2025 | 59,05 | 59,75 | 57,55 | 58,05 | -1,53% | 4.506,00 |
| 14.07.2025 | 58,65 | 59,55 | 58,05 | 58,95 | -0,17% | 1.640,00 |
| 11.07.2025 | 60,60 | 61,70 | 58,65 | 59,05 | -2,72% | 510,00 |
| 10.07.2025 | 59,60 | 61,35 | 59,25 | 60,70 | 2,02% | 3.108,00 |
| 09.07.2025 | 59,55 | 59,95 | 58,80 | 59,50 | -0,08% | 2.900,00 |
| 08.07.2025 | 59,25 | 60,35 | 58,65 | 59,55 | 0,76% | 2.733,00 |
| 07.07.2025 | 60,05 | 61,00 | 58,60 | 59,10 | -1,42% | 1.997,00 |
| 04.07.2025 | 58,85 | 60,80 | 57,50 | 59,95 | 1,78% | 4.069,00 |
| 03.07.2025 | 59,20 | 59,75 | 58,35 | 58,90 | -0,59% | 1.000,00 |
| 02.07.2025 | 59,35 | 59,95 | 58,55 | 59,25 | 0,00% | 940,00 |
| 01.07.2025 | 58,55 | 59,85 | 57,85 | 59,25 | 1,20% | - |
| 30.06.2025 | 59,30 | 59,75 | 58,15 | 58,55 | -0,34% | - |
| 27.06.2025 | 58,10 | 59,45 | 58,10 | 58,75 | 1,64% | - |
| 26.06.2025 | 58,55 | 58,85 | 57,40 | 57,80 | -0,17% | - |
| 25.06.2025 | 61,00 | 61,55 | 0,00 | 57,90 | -4,93% | 120,00 |
| 24.06.2025 | 60,75 | 61,75 | 60,25 | 60,90 | 1,00% | 1.460,00 |
| 23.06.2025 | 63,95 | 64,05 | 59,45 | 60,30 | -5,93% | 4.460,00 |
| 20.06.2025 | 65,15 | 65,60 | 63,30 | 64,10 | -1,61% | 674,00 |
| 19.06.2025 | 64,60 | 66,05 | 64,15 | 65,15 | 0,77% | 391,00 |
| 18.06.2025 | 64,90 | 64,95 | 64,15 | 64,65 | -0,23% | 2.228,00 |
| 17.06.2025 | 66,85 | 66,85 | 64,60 | 64,80 | -2,85% | 1.629,00 |
| 16.06.2025 | 69,30 | 70,40 | 66,25 | 66,70 | -3,75% | 1.000,00 |
| 13.06.2025 | 70,00 | 71,50 | 67,80 | 69,30 | -1,00% | 725,00 |
| 12.06.2025 | 68,50 | 70,00 | 68,05 | 70,00 | 2,19% | 1.709,00 |
| 11.06.2025 | 69,25 | 71,30 | 68,10 | 68,50 | -1,30% | 1.250,00 |
| 10.06.2025 | 66,50 | 70,45 | 66,30 | 69,40 | 5,31% | 2.166,00 |
| 09.06.2025 | 65,55 | 67,00 | 64,95 | 65,90 | 0,38% | 4.005,00 |
| 06.06.2025 | 63,70 | 65,85 | 63,60 | 65,65 | 3,22% | 4.042,00 |
| 05.06.2025 | 63,25 | 64,45 | 63,15 | 63,60 | 0,24% | 1.303,00 |
| 04.06.2025 | 62,30 | 64,05 | 62,30 | 63,45 | 1,60% | 1.551,00 |
| 03.06.2025 | 63,65 | 63,95 | 62,05 | 62,45 | -2,04% | 2.623,00 |
| 02.06.2025 | 63,00 | 63,75 | 61,75 | 63,75 | 1,19% | 6.650,00 |
| 30.05.2025 | 60,80 | 63,05 | 60,80 | 63,00 | 3,62% | 470,00 |
| 29.05.2025 | 60,85 | 61,95 | 60,25 | 60,80 | -0,08% | 370,00 |
| 28.05.2025 | 62,10 | 63,05 | 60,55 | 60,85 | -2,09% | 2.991,00 |
| 27.05.2025 | 61,25 | 62,85 | 60,60 | 62,15 | 1,39% | 3.503,00 |
| 26.05.2025 | 59,70 | 61,70 | 59,20 | 61,30 | 3,37% | 1.136,00 |
| 23.05.2025 | 60,40 | 61,20 | 58,35 | 59,30 | -1,90% | 1.975,00 |
| 22.05.2025 | 60,20 | 60,85 | 58,75 | 60,45 | 0,50% | 2.143,00 |
| 21.05.2025 | 60,50 | 61,55 | 59,55 | 60,15 | -0,33% | 3.393,00 |
| 20.05.2025 | 59,40 | 62,20 | 59,40 | 60,35 | 1,51% | 2.093,00 |
| 19.05.2025 | 57,95 | 59,50 | 56,85 | 59,45 | 2,94% | 4.663,00 |
| 16.05.2025 | 59,00 | 60,25 | 55,65 | 57,75 | -2,12% | 3.210,00 |