41,800€
-0,36%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 41,80 | 42,05 | 41,15 | 41,75 | -0,48% | 537,00 |
| 26.11.2025 | 41,00 | 42,35 | 40,25 | 41,95 | 3,58% | 2.169,00 |
| 25.11.2025 | 38,95 | 40,60 | 38,85 | 40,50 | 2,14% | 5.901,00 |
| 24.11.2025 | 41,90 | 41,90 | 36,10 | 39,65 | -3,88% | 11.097,00 |
| 21.11.2025 | 40,80 | 42,00 | 40,45 | 41,25 | 0,24% | 2.244,00 |
| 20.11.2025 | 42,45 | 43,15 | 41,15 | 41,15 | -3,18% | 1.269,00 |
| 19.11.2025 | 40,55 | 42,50 | 40,55 | 42,50 | 4,04% | 7.424,00 |
| 18.11.2025 | 41,60 | 41,85 | 40,80 | 40,85 | -2,04% | 3.102,00 |
| 17.11.2025 | 42,25 | 42,25 | 41,20 | 41,70 | 0,72% | 2.329,00 |
| 14.11.2025 | 42,50 | 42,50 | 41,20 | 41,40 | -1,43% | 5.033,00 |
| 13.11.2025 | 43,85 | 43,95 | 42,00 | 42,00 | -2,67% | 1.287,00 |
| 12.11.2025 | 42,70 | 43,50 | 42,20 | 43,15 | 1,77% | 1.784,00 |
| 11.11.2025 | 40,05 | 42,50 | 40,05 | 42,40 | 6,27% | 2.972,00 |
| 10.11.2025 | 40,40 | 40,65 | 39,45 | 39,90 | 1,92% | 4.390,00 |
| 07.11.2025 | 40,70 | 40,85 | 39,00 | 39,15 | -2,25% | 5.976,00 |
| 06.11.2025 | 42,65 | 42,65 | 40,05 | 40,05 | -4,30% | 5.120,00 |
| 05.11.2025 | 41,40 | 43,30 | 40,50 | 41,85 | -0,36% | 7.827,00 |
| 04.11.2025 | 42,90 | 43,25 | 41,50 | 42,00 | -1,06% | 1.887,00 |
| 03.11.2025 | 42,95 | 43,20 | 42,35 | 42,45 | -0,82% | 3.155,00 |
| 31.10.2025 | 43,15 | 43,50 | 42,00 | 42,80 | -0,58% | 7.809,00 |
| 30.10.2025 | 44,55 | 44,55 | 43,00 | 43,05 | -2,38% | 1.800,00 |
| 29.10.2025 | 44,70 | 45,50 | 44,10 | 44,10 | -0,90% | 2.886,00 |
| 28.10.2025 | 45,20 | 45,80 | 44,50 | 44,50 | -1,77% | 7.762,00 |
| 27.10.2025 | 46,40 | 46,40 | 45,00 | 45,30 | -0,44% | 845,00 |
| 24.10.2025 | 45,70 | 46,40 | 45,50 | 45,50 | 0,00% | 5.205,00 |
| 23.10.2025 | 45,95 | 46,10 | 45,40 | 45,50 | -0,55% | 900,00 |
| 22.10.2025 | 47,00 | 47,00 | 45,75 | 45,75 | -2,66% | 1.013,00 |
| 21.10.2025 | 47,75 | 48,10 | 47,00 | 47,00 | -1,67% | 2.660,00 |
| 20.10.2025 | 47,20 | 48,30 | 47,20 | 47,80 | 2,91% | 2.221,00 |
| 17.10.2025 | 46,20 | 46,55 | 45,65 | 46,45 | -2,82% | 6.636,00 |
| 16.10.2025 | 48,25 | 49,20 | 47,80 | 47,80 | -1,54% | 1.072,00 |
| 15.10.2025 | 48,45 | 48,90 | 47,90 | 48,55 | 0,00% | 744,00 |
| 14.10.2025 | 49,70 | 49,70 | 48,25 | 48,55 | -2,31% | 2.560,00 |
| 13.10.2025 | 50,50 | 50,50 | 49,55 | 49,70 | 1,84% | 1.860,00 |
| 10.10.2025 | 50,60 | 51,20 | 48,80 | 48,80 | -3,56% | 18.997,00 |
| 09.10.2025 | 51,00 | 51,20 | 50,20 | 50,60 | -0,98% | 1.107,00 |
| 08.10.2025 | 50,30 | 51,60 | 50,30 | 51,10 | 0,79% | 3.110,00 |
| 07.10.2025 | 51,00 | 51,40 | 50,30 | 50,70 | -0,59% | 394,00 |
| 06.10.2025 | 51,00 | 52,10 | 50,80 | 51,00 | 0,59% | 4.692,00 |
| 03.10.2025 | 49,50 | 50,90 | 49,50 | 50,70 | 1,40% | 1.382,00 |
| 02.10.2025 | 50,90 | 51,40 | 49,60 | 50,00 | -0,20% | 1.996,00 |
| 01.10.2025 | 47,20 | 50,30 | 47,15 | 50,10 | 6,26% | 2.061,00 |
| 30.09.2025 | 46,85 | 47,15 | 45,50 | 47,15 | 0,11% | 4.008,00 |
| 29.09.2025 | 46,85 | 47,40 | 45,10 | 47,10 | -0,21% | 6.524,00 |
| 26.09.2025 | 47,10 | 47,95 | 47,00 | 47,20 | -1,67% | 4.886,00 |
| 25.09.2025 | 50,20 | 50,20 | 48,00 | 48,00 | -3,61% | 1.969,00 |
| 24.09.2025 | 50,80 | 50,80 | 49,50 | 49,80 | -0,80% | 1.807,00 |
| 23.09.2025 | 51,30 | 51,80 | 49,95 | 50,20 | -2,33% | 700,00 |
| 22.09.2025 | 53,40 | 53,40 | 50,70 | 51,40 | -1,53% | 2.073,00 |
| 19.09.2025 | 53,40 | 53,70 | 52,00 | 52,20 | -0,19% | 7.360,00 |
| 18.09.2025 | 50,60 | 53,20 | 50,40 | 52,30 | 5,23% | 14.906,00 |
| 17.09.2025 | 48,20 | 49,90 | 48,20 | 49,70 | 3,54% | 3.538,00 |
| 16.09.2025 | 47,50 | 49,00 | 47,50 | 48,00 | 1,80% | 5.332,00 |
| 15.09.2025 | 46,85 | 47,95 | 46,85 | 47,15 | 1,07% | 1.072,00 |
| 12.09.2025 | 45,70 | 47,35 | 45,70 | 46,65 | 1,91% | 5.725,00 |
| 11.09.2025 | 46,65 | 47,00 | 45,65 | 45,78 | -2,61% | 980,00 |
| 10.09.2025 | 44,00 | 47,20 | 43,30 | 47,00 | 3,41% | 12.568,00 |
| 09.09.2025 | 46,15 | 46,35 | 44,88 | 45,45 | -2,57% | 3.157,00 |
| 08.09.2025 | 47,20 | 47,20 | 45,85 | 46,65 | -1,17% | 1.222,00 |
| 05.09.2025 | 47,80 | 48,40 | 46,65 | 47,20 | -1,77% | 2.130,00 |
| 04.09.2025 | 48,40 | 48,90 | 48,00 | 48,05 | -0,83% | 2.277,00 |
| 03.09.2025 | 48,00 | 49,00 | 47,50 | 48,45 | 0,83% | 4.886,00 |
| 02.09.2025 | 49,00 | 49,50 | 47,75 | 48,05 | -2,14% | 2.619,00 |
| 01.09.2025 | 49,35 | 50,30 | 48,70 | 49,10 | 2,29% | 6.263,00 |
| 29.08.2025 | 47,75 | 48,15 | 47,35 | 48,00 | 0,42% | 2.469,00 |
| 28.08.2025 | 48,50 | 48,85 | 47,60 | 47,80 | -0,93% | 1.444,00 |
| 27.08.2025 | 47,25 | 48,65 | 47,25 | 48,25 | 2,12% | 1.371,00 |
| 26.08.2025 | 48,65 | 48,65 | 47,00 | 47,25 | -2,38% | 3.590,00 |
| 25.08.2025 | 49,50 | 49,80 | 48,40 | 48,40 | -0,21% | 3.228,00 |
| 22.08.2025 | 48,10 | 49,55 | 48,00 | 48,50 | 2,00% | 6.433,00 |
| 21.08.2025 | 46,90 | 48,05 | 46,90 | 47,55 | 2,26% | 1.694,00 |
| 20.08.2025 | 46,90 | 46,95 | 46,20 | 46,50 | -0,32% | 1.487,00 |
| 19.08.2025 | 46,90 | 47,55 | 45,80 | 46,65 | 1,19% | 6.261,00 |
| 18.08.2025 | 47,80 | 47,80 | 45,05 | 46,10 | 3,60% | 15.681,00 |
| 15.08.2025 | 43,95 | 44,95 | 43,30 | 44,50 | 2,06% | 2.826,00 |
| 14.08.2025 | 43,55 | 44,00 | 43,00 | 43,60 | 0,46% | 1.772,00 |
| 13.08.2025 | 43,10 | 43,85 | 42,70 | 43,40 | 2,12% | 1.881,00 |
| 12.08.2025 | 43,00 | 43,40 | 42,00 | 42,50 | -1,16% | 4.962,00 |
| 11.08.2025 | 44,90 | 44,90 | 43,00 | 43,00 | -1,15% | 3.599,00 |
| 08.08.2025 | 42,50 | 44,05 | 42,00 | 43,50 | 3,69% | 12.117,00 |
| 07.08.2025 | 39,55 | 44,55 | 38,20 | 41,95 | 8,40% | 14.756,00 |
| 06.08.2025 | 42,85 | 42,85 | 38,70 | 38,70 | -4,44% | 11.011,00 |
| 05.08.2025 | 42,50 | 43,35 | 40,50 | 40,50 | -5,04% | 3.648,00 |
| 04.08.2025 | 43,55 | 43,55 | 41,30 | 42,65 | 1,79% | 8.646,00 |
| 01.08.2025 | 41,25 | 42,30 | 40,00 | 41,90 | 2,20% | 14.403,00 |
| 31.07.2025 | 44,45 | 44,50 | 41,00 | 41,00 | -7,45% | 12.652,00 |
| 30.07.2025 | 47,40 | 47,40 | 43,50 | 44,30 | -6,04% | 22.516,00 |
| 29.07.2025 | 59,20 | 59,90 | 44,00 | 47,15 | -21,15% | 26.672,00 |
| 28.07.2025 | 62,50 | 62,70 | 59,80 | 59,80 | -1,16% | 1.406,00 |
| 25.07.2025 | 60,70 | 62,00 | 59,60 | 60,50 | 1,51% | 1.471,00 |
| 24.07.2025 | 59,20 | 61,10 | 59,20 | 59,60 | 1,02% | 909,00 |
| 23.07.2025 | 57,50 | 60,00 | 57,50 | 59,00 | 4,61% | 1.022,00 |
| 22.07.2025 | 56,00 | 56,40 | 55,20 | 56,40 | 2,36% | 546,00 |
| 21.07.2025 | 56,20 | 56,30 | 55,00 | 55,10 | -0,90% | 1.591,00 |
| 18.07.2025 | 56,10 | 57,20 | 55,60 | 55,60 | -0,71% | 2.485,00 |
| 17.07.2025 | 57,20 | 58,00 | 56,00 | 56,00 | -2,27% | 3.408,00 |
| 16.07.2025 | 57,60 | 58,90 | 57,30 | 57,30 | -0,69% | 1.879,00 |
| 15.07.2025 | 58,60 | 59,90 | 57,70 | 57,70 | -1,37% | 2.013,00 |
| 14.07.2025 | 58,00 | 59,70 | 57,90 | 58,50 | 0,17% | 1.034,00 |
| 11.07.2025 | 61,50 | 61,50 | 58,40 | 58,40 | -3,79% | 771,00 |