54,750€
-0,54%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,95 | 55,35 | 52,95 | 54,75 | -0,54% | 508,00 |
| 24.04.2025 | 54,15 | 55,25 | 53,45 | 55,05 | 1,66% | 2.867,00 |
| 23.04.2025 | 52,75 | 55,00 | 52,35 | 54,15 | 3,54% | 2.358,00 |
| 22.04.2025 | 51,00 | 53,65 | 50,80 | 52,30 | 2,45% | 3.394,00 |
| 17.04.2025 | 55,25 | 56,55 | 50,60 | 51,05 | -7,60% | 1.417,00 |
| 16.04.2025 | 57,05 | 57,20 | 54,80 | 55,25 | -3,49% | 753,00 |
| 15.04.2025 | 58,20 | 59,45 | 56,70 | 57,25 | -1,46% | 213,00 |
| 14.04.2025 | 57,45 | 59,70 | 57,20 | 58,10 | 1,84% | 3.356,00 |
| 11.04.2025 | 55,20 | 57,40 | 55,20 | 57,05 | 4,11% | 685,00 |
| 10.04.2025 | 59,25 | 62,00 | 53,00 | 54,80 | -7,90% | 1.874,00 |
| 09.04.2025 | 55,80 | 59,75 | 53,30 | 59,50 | 5,68% | 1.503,00 |
| 08.04.2025 | 58,15 | 60,75 | 55,65 | 56,30 | -3,18% | 1.633,00 |
| 07.04.2025 | 55,60 | 59,55 | 52,00 | 58,15 | 2,20% | 2.255,00 |
| 04.04.2025 | 60,80 | 61,70 | 56,90 | 56,90 | -6,41% | 1.444,00 |
| 03.04.2025 | 62,00 | 63,00 | 60,60 | 60,80 | -3,34% | 507,00 |
| 02.04.2025 | 63,00 | 64,10 | 61,70 | 62,90 | -0,16% | 743,00 |
| 01.04.2025 | 64,20 | 65,10 | 62,60 | 63,00 | -1,87% | 1.203,00 |
| 31.03.2025 | 63,90 | 64,50 | 61,90 | 64,20 | 0,47% | 2.478,00 |
| 28.03.2025 | 65,50 | 66,30 | 63,50 | 63,90 | -2,44% | 3.240,00 |
| 27.03.2025 | 67,00 | 67,00 | 64,60 | 65,50 | -2,24% | 2.830,00 |
| 26.03.2025 | 68,70 | 68,90 | 66,60 | 67,00 | -2,47% | 2.638,00 |
| 25.03.2025 | 70,20 | 70,60 | 67,80 | 68,70 | -1,86% | 394,00 |
| 24.03.2025 | 71,20 | 71,70 | 68,70 | 70,00 | -1,69% | 1.330,00 |
| 21.03.2025 | 72,70 | 72,90 | 69,70 | 71,20 | -2,33% | 477,00 |
| 20.03.2025 | 72,60 | 73,50 | 71,40 | 72,90 | 0,41% | 566,00 |
| 19.03.2025 | 74,20 | 74,60 | 71,90 | 72,60 | -2,29% | 154,00 |
| 18.03.2025 | 73,80 | 76,80 | 73,20 | 74,30 | 0,68% | 2.160,00 |
| 17.03.2025 | 70,90 | 73,90 | 70,70 | 73,80 | 4,09% | 317,00 |
| 14.03.2025 | 70,60 | 71,70 | 68,90 | 70,90 | 0,71% | 925,00 |
| 13.03.2025 | 68,60 | 71,80 | 68,50 | 70,40 | 2,62% | 2.150,00 |
| 12.03.2025 | 71,40 | 72,40 | 67,20 | 68,60 | -3,92% | 2.349,00 |
| 11.03.2025 | 72,90 | 74,10 | 70,50 | 71,40 | -2,19% | 2.284,00 |
| 10.03.2025 | 80,30 | 81,20 | 72,30 | 73,00 | -9,20% | 2.590,00 |
| 07.03.2025 | 81,50 | 83,30 | 79,60 | 80,40 | -1,35% | 408,00 |
| 06.03.2025 | 84,30 | 85,30 | 81,00 | 81,50 | -3,32% | 411,00 |
| 05.03.2025 | 82,30 | 86,60 | 82,30 | 84,30 | 2,43% | 1.063,00 |
| 04.03.2025 | 84,90 | 85,90 | 82,00 | 82,30 | -3,52% | 5.340,00 |
| 03.03.2025 | 87,50 | 87,60 | 84,90 | 85,30 | -2,29% | 92,00 |
| 28.02.2025 | 85,60 | 87,40 | 84,40 | 87,30 | 1,51% | 477,00 |
| 27.02.2025 | 85,60 | 86,60 | 84,50 | 86,00 | 0,47% | 714,00 |
| 26.02.2025 | 86,80 | 88,50 | 85,10 | 85,60 | -1,15% | 234,00 |
| 25.02.2025 | 86,50 | 90,50 | 84,70 | 86,60 | 0,12% | 5.890,00 |
| 24.02.2025 | 84,80 | 86,90 | 84,30 | 86,50 | 2,73% | 1.123,00 |
| 21.02.2025 | 79,70 | 85,40 | 79,70 | 84,20 | 5,65% | 1.133,00 |
| 20.02.2025 | 80,10 | 80,30 | 78,90 | 79,70 | -0,50% | 430,00 |
| 19.02.2025 | 79,00 | 80,40 | 77,40 | 80,10 | 1,39% | 973,00 |
| 18.02.2025 | 77,30 | 79,10 | 76,10 | 79,00 | 2,20% | 691,00 |
| 17.02.2025 | 74,20 | 77,40 | 74,10 | 77,30 | 4,04% | 1.319,00 |
| 14.02.2025 | 75,40 | 76,60 | 74,10 | 74,30 | -1,46% | 6.136,00 |
| 13.02.2025 | 78,60 | 79,40 | 75,40 | 75,40 | -3,83% | 868,00 |
| 12.02.2025 | 81,00 | 81,30 | 77,90 | 78,40 | -2,97% | 514,00 |
| 11.02.2025 | 81,80 | 81,90 | 80,10 | 80,80 | -0,49% | 74,00 |
| 10.02.2025 | 83,80 | 84,50 | 81,00 | 81,20 | -2,87% | 491,00 |
| 07.02.2025 | 83,90 | 86,60 | 83,50 | 83,60 | -0,36% | 2.557,00 |
| 06.02.2025 | 82,50 | 85,70 | 82,50 | 83,90 | 1,70% | 1.635,00 |
| 05.02.2025 | 79,60 | 83,90 | 79,40 | 82,50 | 3,64% | 1.354,00 |
| 04.02.2025 | 80,60 | 81,30 | 78,70 | 79,60 | -1,12% | 2.326,00 |
| 03.02.2025 | 80,70 | 81,10 | 79,30 | 80,50 | -1,35% | 948,00 |
| 31.01.2025 | 82,00 | 82,50 | 81,40 | 81,60 | -0,73% | 307,00 |
| 30.01.2025 | 81,00 | 83,00 | 80,50 | 82,20 | 1,61% | 1.381,00 |
| 29.01.2025 | 81,40 | 83,20 | 80,90 | 80,90 | -0,86% | 597,00 |
| 28.01.2025 | 83,20 | 84,10 | 81,20 | 81,60 | -1,92% | 2.093,00 |
| 27.01.2025 | 84,00 | 84,40 | 81,10 | 83,20 | -0,83% | 1.385,00 |
| 24.01.2025 | 78,20 | 88,80 | 77,70 | 83,90 | 7,56% | 3.490,00 |
| 23.01.2025 | 77,50 | 78,40 | 76,80 | 78,00 | 0,91% | 203,00 |
| 22.01.2025 | 77,60 | 79,20 | 77,30 | 77,30 | -0,64% | 277,00 |
| 21.01.2025 | 75,00 | 77,80 | 74,70 | 77,80 | 3,73% | 1.459,00 |
| 20.01.2025 | 76,90 | 77,70 | 73,60 | 75,00 | -2,47% | 5.294,00 |
| 17.01.2025 | 80,90 | 81,00 | 76,10 | 76,90 | -4,71% | 621,00 |
| 16.01.2025 | 80,70 | 81,70 | 79,90 | 80,70 | 0,25% | 1.240,00 |
| 15.01.2025 | 79,20 | 81,10 | 78,70 | 80,50 | 2,03% | 1.270,00 |
| 14.01.2025 | 82,70 | 83,20 | 77,90 | 78,90 | -4,36% | 519,00 |
| 13.01.2025 | 84,60 | 84,60 | 82,10 | 82,50 | -2,37% | 813,00 |
| 10.01.2025 | 84,90 | 86,00 | 83,90 | 84,50 | -0,47% | 755,00 |
| 09.01.2025 | 83,00 | 85,00 | 82,90 | 84,90 | 2,41% | 784,00 |
| 08.01.2025 | 80,50 | 84,50 | 80,40 | 82,90 | 2,98% | 385,00 |
| 07.01.2025 | 82,10 | 82,10 | 80,00 | 80,50 | -1,71% | 770,00 |
| 06.01.2025 | 85,10 | 85,80 | 81,70 | 81,90 | -3,76% | 2.317,00 |
| 03.01.2025 | 85,10 | 85,80 | 83,70 | 85,10 | 0,00% | 724,00 |
| 02.01.2025 | 83,70 | 85,90 | 82,70 | 85,10 | 1,92% | 3.698,00 |
| 30.12.2024 | 83,90 | 85,30 | 83,10 | 83,50 | -0,71% | 409,00 |
| 27.12.2024 | 85,50 | 86,50 | 84,10 | 84,10 | -1,64% | 1.331,00 |
| 23.12.2024 | 82,60 | 86,90 | 82,40 | 85,50 | 4,78% | 3.843,00 |
| 20.12.2024 | 99,90 | 100,05 | 72,50 | 81,60 | -18,32% | 5.215,00 |
| 19.12.2024 | 102,25 | 103,00 | 98,90 | 99,90 | -2,30% | 160,00 |
| 18.12.2024 | 103,25 | 103,75 | 101,75 | 102,25 | -0,97% | 655,00 |
| 17.12.2024 | 102,75 | 103,75 | 101,25 | 103,25 | 0,49% | 465,00 |
| 16.12.2024 | 101,75 | 104,50 | 101,75 | 102,75 | 0,98% | 390,00 |
| 13.12.2024 | 104,00 | 104,50 | 100,15 | 101,75 | -2,16% | 250,00 |
| 12.12.2024 | 106,75 | 106,75 | 103,75 | 104,00 | -2,58% | - |
| 11.12.2024 | 103,25 | 106,75 | 103,00 | 106,75 | 3,39% | 50,00 |
| 10.12.2024 | 105,25 | 106,75 | 103,00 | 103,25 | -1,90% | 230,00 |
| 09.12.2024 | 104,75 | 106,75 | 104,25 | 105,25 | 0,48% | 137,00 |
| 06.12.2024 | 102,75 | 105,25 | 102,75 | 104,75 | 1,95% | 188,00 |
| 05.12.2024 | 103,75 | 104,25 | 101,75 | 102,75 | -0,96% | 846,00 |
| 04.12.2024 | 103,75 | 105,25 | 102,75 | 103,75 | 0,00% | 1.262,00 |
| 03.12.2024 | 103,75 | 106,00 | 103,75 | 103,75 | 0,00% | 641,00 |
| 02.12.2024 | 101,25 | 105,00 | 101,25 | 103,75 | 2,47% | 129,00 |
| 29.11.2024 | 102,00 | 102,00 | 99,70 | 101,25 | -0,74% | 220,00 |
| 28.11.2024 | 100,75 | 102,00 | 100,05 | 102,00 | 1,24% | 1.000,00 |