48,500€
1,46%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 47,80 | 49,53 | 47,60 | 48,60 | 1,67% | 2.235,00 |
| 21.08.2025 | 46,55 | 48,13 | 46,43 | 47,80 | 2,58% | 1.710,00 |
| 20.08.2025 | 46,48 | 46,95 | 45,95 | 46,60 | -0,96% | 2.925,00 |
| 19.08.2025 | 46,70 | 47,55 | 45,48 | 47,05 | 2,06% | 2.300,00 |
| 18.08.2025 | 46,88 | 47,13 | 45,13 | 46,10 | 2,90% | 3.238,00 |
| 15.08.2025 | 43,75 | 45,08 | 43,30 | 44,80 | 2,46% | 7.542,00 |
| 14.08.2025 | 43,83 | 44,10 | 42,80 | 43,73 | 0,52% | 2.320,00 |
| 13.08.2025 | 42,95 | 43,73 | 42,80 | 43,50 | 1,99% | 1.090,00 |
| 12.08.2025 | 43,15 | 43,50 | 42,40 | 42,65 | -0,76% | 416,00 |
| 11.08.2025 | 44,63 | 44,75 | 42,93 | 42,98 | -1,94% | 1.096,00 |
| 08.08.2025 | 42,20 | 44,05 | 42,20 | 43,83 | 4,66% | 3.224,00 |
| 07.08.2025 | 39,25 | 44,33 | 38,55 | 41,88 | 7,58% | 890,00 |
| 06.08.2025 | 41,73 | 42,28 | 38,63 | 38,93 | -4,54% | 2.332,00 |
| 05.08.2025 | 42,30 | 42,35 | 40,73 | 40,78 | -3,38% | 2.074,00 |
| 04.08.2025 | 42,40 | 42,78 | 41,45 | 42,20 | 1,32% | 3.999,00 |
| 01.08.2025 | 41,13 | 42,40 | 39,75 | 41,65 | 0,91% | 3.664,00 |
| 31.07.2025 | 43,95 | 44,50 | 41,05 | 41,28 | -5,76% | 2.143,00 |
| 30.07.2025 | 47,13 | 47,33 | 43,45 | 43,80 | -6,26% | 2.951,00 |
| 29.07.2025 | 59,85 | 60,15 | 42,70 | 46,73 | -21,54% | 9.175,00 |
| 28.07.2025 | 62,25 | 62,30 | 59,10 | 59,55 | -2,46% | 575,00 |
| 25.07.2025 | 60,30 | 61,85 | 59,65 | 61,05 | 1,50% | - |
| 24.07.2025 | 59,75 | 60,65 | 59,45 | 60,15 | 1,01% | 249,00 |
| 23.07.2025 | 57,20 | 59,90 | 57,05 | 59,55 | 4,75% | 252,00 |
| 22.07.2025 | 55,65 | 57,25 | 54,95 | 56,85 | 2,34% | 20,00 |
| 21.07.2025 | 55,90 | 56,40 | 54,85 | 55,55 | 0,36% | 325,00 |
| 18.07.2025 | 56,85 | 57,20 | 55,15 | 55,35 | -1,77% | 1.493,00 |
| 17.07.2025 | 57,90 | 58,55 | 55,95 | 56,35 | -2,25% | 1.679,00 |
| 16.07.2025 | 57,90 | 58,75 | 57,30 | 57,65 | -0,52% | 512,00 |
| 15.07.2025 | 59,15 | 59,80 | 57,50 | 57,95 | -2,03% | 177,00 |
| 14.07.2025 | 58,25 | 59,55 | 58,05 | 59,15 | 0,34% | 629,00 |
| 11.07.2025 | 61,45 | 61,75 | 58,55 | 58,95 | -2,96% | 2.042,00 |
| 10.07.2025 | 59,45 | 61,45 | 59,25 | 60,75 | 2,02% | 180,00 |
| 09.07.2025 | 59,70 | 59,95 | 58,75 | 59,55 | 0,17% | 205,00 |
| 08.07.2025 | 59,35 | 60,45 | 58,55 | 59,45 | 0,51% | - |
| 07.07.2025 | 60,10 | 60,55 | 58,55 | 59,15 | -2,31% | 516,00 |
| 04.07.2025 | 58,75 | 60,70 | 57,45 | 60,55 | 2,98% | - |
| 03.07.2025 | 59,20 | 59,85 | 58,35 | 58,80 | -0,51% | 1.249,00 |
| 02.07.2025 | 59,45 | 60,00 | 58,55 | 59,10 | -0,17% | 533,00 |
| 01.07.2025 | 59,30 | 59,85 | 57,75 | 59,20 | 1,02% | 335,00 |
| 30.06.2025 | 59,05 | 59,80 | 58,25 | 58,60 | 0,09% | 203,00 |
| 27.06.2025 | 58,05 | 59,50 | 58,00 | 58,55 | 1,12% | 572,00 |
| 26.06.2025 | 57,85 | 58,90 | 57,35 | 57,90 | 0,17% | 40,00 |
| 25.06.2025 | 61,25 | 61,30 | 57,45 | 57,80 | -5,09% | 1.277,00 |
| 24.06.2025 | 60,90 | 61,85 | 60,25 | 60,90 | 1,16% | 550,00 |
| 23.06.2025 | 63,60 | 63,60 | 59,35 | 60,20 | -6,08% | 325,00 |
| 20.06.2025 | 65,00 | 65,80 | 63,15 | 64,10 | -2,06% | 118,00 |
| 19.06.2025 | 64,60 | 66,05 | 64,05 | 65,45 | 1,39% | 250,00 |
| 18.06.2025 | 64,65 | 65,00 | 64,05 | 64,55 | -0,23% | 393,00 |
| 17.06.2025 | 66,45 | 66,55 | 64,55 | 64,70 | -3,00% | 626,00 |
| 16.06.2025 | 69,95 | 70,20 | 66,25 | 66,70 | -3,47% | 872,00 |
| 13.06.2025 | 68,05 | 71,55 | 67,75 | 69,10 | -1,29% | 780,00 |
| 12.06.2025 | 68,30 | 70,10 | 68,05 | 70,00 | 2,04% | 115,00 |
| 11.06.2025 | 70,60 | 70,80 | 68,15 | 68,60 | -1,15% | 714,00 |
| 10.06.2025 | 66,50 | 70,45 | 66,45 | 69,40 | 4,99% | 10.365,00 |
| 09.06.2025 | 66,80 | 67,10 | 64,95 | 66,10 | 0,84% | 125,00 |
| 06.06.2025 | 63,60 | 65,95 | 63,55 | 65,55 | 3,31% | 724,00 |
| 05.06.2025 | 63,55 | 64,35 | 63,25 | 63,45 | 0,48% | 437,00 |
| 04.06.2025 | 62,85 | 64,05 | 62,50 | 63,15 | 1,28% | 196,00 |
| 03.06.2025 | 63,50 | 64,10 | 62,05 | 62,35 | -2,04% | 256,00 |
| 02.06.2025 | 62,50 | 63,65 | 61,85 | 63,65 | 1,11% | 1.440,00 |
| 30.05.2025 | 61,05 | 63,00 | 60,95 | 62,95 | 3,03% | 904,00 |
| 29.05.2025 | 61,65 | 61,95 | 60,25 | 61,10 | 0,49% | 30,00 |
| 28.05.2025 | 62,90 | 62,95 | 60,55 | 60,80 | -2,25% | 197,00 |
| 27.05.2025 | 60,95 | 62,85 | 60,95 | 62,20 | 1,22% | 158,00 |
| 26.05.2025 | 60,00 | 61,60 | 60,00 | 61,45 | 3,63% | 40,00 |
| 23.05.2025 | 60,40 | 61,20 | 58,40 | 59,30 | -1,82% | 100,00 |
| 22.05.2025 | 60,25 | 60,75 | 58,75 | 60,40 | 0,33% | 60,00 |
| 21.05.2025 | 60,60 | 61,55 | 59,55 | 60,20 | -0,50% | 380,00 |
| 20.05.2025 | 59,80 | 62,20 | 59,60 | 60,50 | 1,42% | 650,00 |
| 19.05.2025 | 57,45 | 59,65 | 56,90 | 59,65 | 3,38% | 370,00 |
| 16.05.2025 | 59,15 | 60,30 | 55,60 | 57,70 | -2,45% | 939,00 |
| 15.05.2025 | 57,55 | 59,30 | 57,20 | 59,15 | 2,69% | 241,00 |
| 14.05.2025 | 58,85 | 60,10 | 57,30 | 57,60 | -1,54% | 102,00 |
| 13.05.2025 | 60,80 | 60,80 | 58,25 | 58,50 | -4,10% | 146,00 |
| 12.05.2025 | 56,90 | 61,15 | 54,60 | 61,00 | 4,54% | 220,00 |
| 09.05.2025 | 58,15 | 59,90 | 58,05 | 58,35 | 1,04% | 80,00 |
| 08.05.2025 | 59,60 | 60,80 | 56,95 | 57,75 | -3,19% | 408,00 |
| 07.05.2025 | 57,15 | 63,15 | 57,05 | 59,65 | 2,40% | 770,00 |
| 06.05.2025 | 61,10 | 61,55 | 58,05 | 58,25 | -4,59% | 116,00 |
| 05.05.2025 | 62,70 | 62,85 | 60,85 | 61,05 | -0,33% | 2.347,00 |
| 02.05.2025 | 59,35 | 61,60 | 59,35 | 61,25 | 4,52% | 3.410,00 |
| 30.04.2025 | 58,35 | 59,30 | 57,60 | 58,60 | 2,36% | 1.088,00 |
| 29.04.2025 | 55,10 | 57,60 | 54,50 | 57,25 | 4,47% | 5.830,00 |
| 28.04.2025 | 55,15 | 55,55 | 54,05 | 54,80 | 0,27% | 400,00 |
| 25.04.2025 | 55,35 | 55,35 | 52,85 | 54,65 | -0,64% | 3.725,00 |
| 24.04.2025 | 54,40 | 55,25 | 53,35 | 55,00 | 1,66% | 815,00 |
| 23.04.2025 | 53,60 | 54,95 | 52,85 | 54,10 | 3,15% | 1.631,00 |
| 22.04.2025 | 51,35 | 53,60 | 51,00 | 52,45 | 2,74% | 1.256,00 |
| 17.04.2025 | 55,75 | 56,55 | 50,65 | 51,05 | -7,60% | 374,00 |
| 16.04.2025 | 56,50 | 57,05 | 54,75 | 55,25 | -3,32% | 1.147,00 |
| 15.04.2025 | 58,85 | 59,35 | 56,65 | 57,15 | -1,72% | 640,00 |
| 14.04.2025 | 58,95 | 59,20 | 57,50 | 58,15 | 1,84% | 7.148,00 |
| 11.04.2025 | 55,65 | 57,40 | 55,10 | 57,10 | 4,58% | 2.694,00 |
| 10.04.2025 | 60,30 | 62,05 | 52,95 | 54,60 | -7,93% | 747,00 |
| 09.04.2025 | 55,55 | 59,60 | 53,35 | 59,30 | 4,59% | 490,00 |
| 08.04.2025 | 59,20 | 60,25 | 56,40 | 56,70 | -2,74% | 4.253,00 |
| 07.04.2025 | 53,95 | 59,50 | 52,30 | 58,30 | 1,92% | 1.497,00 |
| 04.04.2025 | 60,90 | 61,70 | 57,00 | 57,20 | -5,92% | 642,00 |
| 03.04.2025 | 61,40 | 63,20 | 60,60 | 60,80 | -3,18% | 1.325,00 |
| 02.04.2025 | 63,40 | 64,10 | 61,80 | 62,80 | -0,48% | 901,00 |