54,650€
0,28%
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 | 54,90 | 55,70 | 53,00 | 54,30 | -0,37% | 2.623,00 |
| 24.04.2025 | 54,00 | 55,20 | 53,80 | 54,50 | 0,37% | 2.301,00 |
| 23.04.2025 | 53,80 | 54,90 | 52,90 | 54,30 | 5,03% | 2.678,00 |
| 22.04.2025 | 51,80 | 53,90 | 51,40 | 51,70 | 1,37% | 4.133,00 |
| 17.04.2025 | 55,00 | 56,40 | 51,00 | 51,00 | -6,42% | 4.009,00 |
| 16.04.2025 | 57,10 | 57,10 | 54,50 | 54,50 | -3,71% | 1.227,00 |
| 15.04.2025 | 59,30 | 59,80 | 56,60 | 56,60 | -2,08% | 1.912,00 |
| 14.04.2025 | 59,20 | 59,20 | 57,80 | 57,80 | 1,40% | 3.090,00 |
| 11.04.2025 | 55,20 | 57,40 | 54,10 | 57,00 | 5,56% | 1.715,00 |
| 10.04.2025 | 61,50 | 62,00 | 54,00 | 54,00 | -8,16% | 2.766,00 |
| 09.04.2025 | 55,80 | 59,70 | 54,00 | 58,80 | 6,52% | 2.422,00 |
| 08.04.2025 | 59,40 | 60,40 | 55,20 | 55,20 | -4,17% | 12.024,00 |
| 07.04.2025 | 55,00 | 59,60 | 53,10 | 57,60 | 0,70% | 2.812,00 |
| 04.04.2025 | 61,20 | 61,20 | 57,00 | 57,20 | -5,30% | 8.166,00 |
| 03.04.2025 | 61,60 | 62,80 | 60,40 | 60,40 | -3,51% | 341,00 |
| 02.04.2025 | 63,80 | 63,80 | 61,00 | 62,60 | 0,00% | 2.330,00 |
| 01.04.2025 | 64,80 | 65,20 | 62,60 | 62,60 | -1,88% | 1.438,00 |
| 31.03.2025 | 64,00 | 64,60 | 61,60 | 63,80 | 0,63% | 798,00 |
| 28.03.2025 | 65,20 | 66,20 | 63,40 | 63,40 | -1,86% | 877,00 |
| 27.03.2025 | 66,20 | 66,80 | 64,60 | 64,60 | -2,42% | 3.995,00 |
| 26.03.2025 | 68,20 | 68,20 | 66,20 | 66,20 | -2,65% | 1.245,00 |
| 25.03.2025 | 69,80 | 70,60 | 68,00 | 68,00 | -2,86% | 1.351,00 |
| 24.03.2025 | 72,00 | 72,00 | 68,60 | 70,00 | -0,85% | 2.439,00 |
| 21.03.2025 | 72,20 | 72,20 | 70,00 | 70,60 | -2,22% | 497,00 |
| 20.03.2025 | 72,60 | 73,60 | 72,00 | 72,20 | 0,28% | 858,00 |
| 19.03.2025 | 74,40 | 74,60 | 72,00 | 72,00 | -2,17% | 1.020,00 |
| 18.03.2025 | 74,40 | 76,60 | 73,40 | 73,60 | 0,27% | 1.465,00 |
| 17.03.2025 | 71,60 | 75,00 | 71,60 | 73,40 | 4,26% | 1.785,00 |
| 14.03.2025 | 70,40 | 71,60 | 70,40 | 70,40 | 1,15% | 150,00 |
| 13.03.2025 | 69,00 | 71,80 | 69,00 | 69,60 | 1,46% | 966,00 |
| 12.03.2025 | 72,40 | 72,40 | 67,80 | 68,60 | -3,65% | 1.705,00 |
| 11.03.2025 | 73,40 | 73,40 | 70,80 | 71,20 | -2,20% | 845,00 |
| 10.03.2025 | 81,00 | 81,40 | 72,00 | 72,80 | -9,00% | 2.958,00 |
| 07.03.2025 | 81,20 | 83,20 | 79,80 | 80,00 | -1,48% | 2.981,00 |
| 06.03.2025 | 85,00 | 85,00 | 81,20 | 81,20 | -3,10% | 379,00 |
| 05.03.2025 | 81,60 | 85,80 | 81,60 | 83,80 | 1,45% | 1.778,00 |
| 04.03.2025 | 84,60 | 84,60 | 82,20 | 82,60 | -2,59% | 354,00 |
| 03.03.2025 | 87,80 | 87,80 | 84,80 | 84,80 | -2,08% | 607,00 |
| 28.02.2025 | 84,00 | 86,60 | 84,00 | 86,60 | 1,17% | 465,00 |
| 27.02.2025 | 85,80 | 85,80 | 84,00 | 85,60 | 0,47% | 994,00 |
| 26.02.2025 | 86,60 | 88,20 | 85,20 | 85,20 | -0,70% | 734,00 |
| 25.02.2025 | 87,20 | 90,40 | 85,00 | 85,80 | -0,46% | 2.284,00 |
| 24.02.2025 | 86,60 | 87,20 | 84,00 | 86,20 | 2,13% | 5.649,00 |
| 21.02.2025 | 80,00 | 84,40 | 80,00 | 84,40 | 6,57% | 1.324,00 |
| 20.02.2025 | 79,60 | 80,20 | 79,20 | 79,20 | -0,50% | 572,00 |
| 19.02.2025 | 78,80 | 80,40 | 78,80 | 79,60 | 2,05% | 1.331,00 |
| 18.02.2025 | 76,20 | 80,20 | 75,80 | 78,00 | 2,09% | 1.396,00 |
| 17.02.2025 | 75,00 | 77,20 | 75,00 | 76,40 | 3,24% | 3.128,00 |
| 14.02.2025 | 75,60 | 76,80 | 74,00 | 74,00 | -1,60% | 2.177,00 |
| 13.02.2025 | 79,20 | 79,20 | 75,20 | 75,20 | -3,84% | 1.109,00 |
| 12.02.2025 | 80,60 | 81,00 | 78,00 | 78,20 | -2,98% | 1.766,00 |
| 11.02.2025 | 82,40 | 82,40 | 80,60 | 80,60 | -1,47% | 1.549,00 |
| 10.02.2025 | 84,00 | 84,80 | 81,80 | 81,80 | -2,15% | 1.273,00 |
| 07.02.2025 | 84,60 | 86,40 | 83,60 | 83,60 | -0,48% | 929,00 |
| 06.02.2025 | 83,60 | 85,20 | 83,40 | 84,00 | 2,69% | 1.140,00 |
| 05.02.2025 | 82,80 | 83,80 | 81,80 | 81,80 | 2,51% | 1.618,00 |
| 04.02.2025 | 80,80 | 80,80 | 78,60 | 79,80 | -0,25% | 1.060,00 |
| 03.02.2025 | 80,80 | 81,00 | 78,60 | 80,00 | -1,72% | 1.639,00 |
| 31.01.2025 | 81,00 | 82,20 | 81,00 | 81,40 | -1,21% | 210,00 |
| 30.01.2025 | 80,80 | 82,40 | 80,80 | 82,40 | 1,98% | 577,00 |
| 29.01.2025 | 82,40 | 83,20 | 80,80 | 80,80 | -1,46% | 645,00 |
| 28.01.2025 | 82,00 | 83,40 | 81,20 | 82,00 | -3,07% | 1.761,00 |
| 27.01.2025 | 83,80 | 84,80 | 81,20 | 84,60 | 1,44% | 2.989,00 |
| 24.01.2025 | 78,20 | 89,00 | 78,20 | 83,40 | 7,47% | 5.252,00 |
| 23.01.2025 | 77,20 | 78,40 | 77,20 | 77,60 | 0,78% | 583,00 |
| 22.01.2025 | 78,20 | 78,80 | 77,00 | 77,00 | -0,26% | 1.557,00 |
| 21.01.2025 | 74,40 | 78,00 | 74,40 | 77,20 | 4,04% | 3.928,00 |
| 20.01.2025 | 77,00 | 77,80 | 74,00 | 74,20 | -2,62% | 3.205,00 |
| 17.01.2025 | 80,00 | 80,00 | 76,00 | 76,20 | -5,46% | 2.049,00 |
| 16.01.2025 | 81,20 | 81,80 | 80,00 | 80,60 | 0,50% | 760,00 |
| 15.01.2025 | 77,80 | 81,00 | 77,80 | 80,20 | 2,30% | 1.008,00 |
| 14.01.2025 | 83,20 | 83,20 | 78,00 | 78,40 | -5,31% | 2.104,00 |
| 13.01.2025 | 83,60 | 84,20 | 82,20 | 82,80 | -2,13% | 3.616,00 |
| 10.01.2025 | 84,60 | 85,80 | 83,80 | 84,60 | 0,48% | 1.071,00 |
| 09.01.2025 | 83,60 | 84,80 | 83,40 | 84,20 | 2,18% | 911,00 |
| 08.01.2025 | 81,40 | 83,80 | 81,40 | 82,40 | 3,26% | 1.400,00 |
| 07.01.2025 | 81,80 | 81,80 | 79,80 | 79,80 | -2,92% | 1.459,00 |
| 06.01.2025 | 85,40 | 85,40 | 81,80 | 82,20 | -4,20% | 973,00 |
| 03.01.2025 | 85,80 | 85,80 | 83,80 | 85,80 | 0,94% | 674,00 |
| 02.01.2025 | 83,60 | 86,20 | 83,60 | 85,00 | 2,16% | 747,00 |
| 30.12.2024 | 84,20 | 85,20 | 82,80 | 83,20 | -2,35% | 1.109,00 |
| 27.12.2024 | 85,60 | 87,40 | 85,00 | 85,20 | -0,47% | 1.252,00 |
| 23.12.2024 | 82,80 | 87,20 | 82,60 | 85,60 | 6,47% | 5.186,00 |
| 20.12.2024 | 99,00 | 99,20 | 76,40 | 80,40 | -19,28% | 12.294,00 |
| 19.12.2024 | 102,00 | 102,00 | 99,60 | 99,60 | -2,35% | 93,00 |
| 18.12.2024 | 102,00 | 103,50 | 102,00 | 102,00 | -0,97% | 200,00 |
| 17.12.2024 | 103,50 | 103,50 | 102,00 | 103,00 | -0,96% | 750,00 |
| 16.12.2024 | 102,50 | 104,50 | 102,50 | 104,00 | 2,46% | 1.239,00 |
| 13.12.2024 | 103,50 | 103,50 | 101,50 | 101,50 | -1,93% | 1.210,00 |
| 12.12.2024 | 105,00 | 106,00 | 103,50 | 103,50 | -2,82% | 442,00 |
| 11.12.2024 | 104,00 | 106,50 | 104,00 | 106,50 | 2,90% | 900,00 |
| 10.12.2024 | 106,50 | 106,50 | 103,50 | 103,50 | -1,43% | 1.794,00 |
| 09.12.2024 | 105,50 | 106,00 | 104,50 | 105,00 | 0,00% | 205,00 |
| 06.12.2024 | 103,00 | 105,00 | 103,00 | 105,00 | 2,94% | 145,00 |
| 05.12.2024 | 104,00 | 104,00 | 102,00 | 102,00 | -1,45% | 3.429,00 |
| 04.12.2024 | 103,00 | 104,50 | 103,00 | 103,50 | 0,00% | 399,00 |
| 03.12.2024 | 104,00 | 105,50 | 103,50 | 103,50 | 0,00% | 458,00 |
| 02.12.2024 | 102,00 | 104,00 | 102,00 | 103,50 | 3,50% | 326,00 |
| 29.11.2024 | 99,60 | 101,50 | 99,40 | 100,00 | -0,50% | 550,00 |
| 28.11.2024 | 100,00 | 101,00 | 100,00 | 100,50 | 0,50% | 153,00 |