41,800€
-0,59%
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 | 41,95 | 41,10 | 41,55 | -1,19% | 55,00 |
| 26.11.2025 | 40,70 | 42,30 | 40,15 | 42,05 | 3,70% | 720,00 |
| 25.11.2025 | 38,78 | 40,75 | 38,23 | 40,55 | 3,84% | 1.485,00 |
| 24.11.2025 | 41,63 | 41,70 | 35,85 | 39,05 | -4,52% | 2.912,00 |
| 21.11.2025 | 40,95 | 41,88 | 40,53 | 40,90 | -2,85% | 200,00 |
| 20.11.2025 | 42,80 | 43,10 | 41,18 | 42,10 | 0,12% | 680,00 |
| 19.11.2025 | 40,93 | 42,83 | 40,75 | 42,05 | 2,94% | 92,00 |
| 18.11.2025 | 41,20 | 41,70 | 40,80 | 40,85 | -3,08% | - |
| 17.11.2025 | 42,35 | 42,43 | 40,70 | 42,15 | 1,87% | 420,00 |
| 14.11.2025 | 42,13 | 42,23 | 41,23 | 41,38 | -3,33% | 188,00 |
| 13.11.2025 | 43,48 | 43,70 | 42,05 | 42,80 | -0,70% | 215,00 |
| 12.11.2025 | 42,95 | 43,55 | 42,13 | 43,10 | 1,41% | 440,00 |
| 11.11.2025 | 39,83 | 42,65 | 39,75 | 42,50 | 6,92% | 335,00 |
| 10.11.2025 | 40,13 | 40,43 | 39,45 | 39,75 | 1,15% | 773,00 |
| 07.11.2025 | 40,58 | 40,58 | 38,98 | 39,30 | -2,54% | 1.340,00 |
| 06.11.2025 | 42,30 | 42,93 | 40,08 | 40,33 | -4,67% | 3.122,00 |
| 05.11.2025 | 41,30 | 43,38 | 40,23 | 42,30 | 1,08% | 478,00 |
| 04.11.2025 | 42,50 | 43,45 | 41,20 | 41,85 | -1,76% | 1.556,00 |
| 03.11.2025 | 43,25 | 43,25 | 42,13 | 42,60 | -1,16% | 3.140,00 |
| 31.10.2025 | 43,50 | 43,75 | 41,85 | 43,10 | -0,69% | 183,00 |
| 30.10.2025 | 44,20 | 44,50 | 42,73 | 43,40 | -3,56% | 2.463,00 |
| 29.10.2025 | 44,78 | 45,35 | 44,20 | 45,00 | 1,35% | - |
| 28.10.2025 | 45,50 | 45,73 | 44,35 | 44,40 | -2,20% | 1.200,00 |
| 27.10.2025 | 46,10 | 46,28 | 45,00 | 45,40 | -0,49% | 590,00 |
| 24.10.2025 | 45,88 | 46,18 | 45,48 | 45,63 | -0,33% | - |
| 23.10.2025 | 46,25 | 46,25 | 45,18 | 45,78 | -0,49% | 404,00 |
| 22.10.2025 | 47,10 | 47,10 | 45,60 | 46,00 | -2,44% | 355,00 |
| 21.10.2025 | 48,05 | 48,40 | 46,95 | 47,15 | -2,08% | 500,00 |
| 20.10.2025 | 46,93 | 48,30 | 46,45 | 48,15 | 3,27% | 560,00 |
| 17.10.2025 | 46,48 | 47,23 | 45,58 | 46,63 | -2,97% | 3.318,00 |
| 16.10.2025 | 48,85 | 49,30 | 47,85 | 48,05 | -1,69% | 8.985,00 |
| 15.10.2025 | 48,85 | 48,93 | 47,68 | 48,88 | 0,05% | 65,00 |
| 14.10.2025 | 49,40 | 49,40 | 48,20 | 48,85 | -1,81% | 425,00 |
| 13.10.2025 | 49,70 | 50,25 | 49,38 | 49,75 | 0,91% | 2.200,00 |
| 10.10.2025 | 50,75 | 50,85 | 48,95 | 49,30 | -2,76% | 250,00 |
| 09.10.2025 | 51,35 | 51,35 | 49,85 | 50,70 | -0,88% | 197,00 |
| 08.10.2025 | 50,60 | 51,70 | 50,60 | 51,15 | 0,99% | 154,00 |
| 07.10.2025 | 51,25 | 51,25 | 50,15 | 50,65 | -0,59% | 282,00 |
| 06.10.2025 | 51,10 | 52,05 | 50,55 | 50,95 | 0,00% | 255,00 |
| 03.10.2025 | 49,95 | 51,20 | 49,08 | 50,95 | 1,39% | 250,00 |
| 02.10.2025 | 50,65 | 51,40 | 49,23 | 50,25 | -0,20% | 2.970,00 |
| 01.10.2025 | 46,75 | 50,45 | 46,75 | 50,35 | 7,41% | 1.000,00 |
| 30.09.2025 | 47,15 | 47,15 | 45,50 | 46,88 | -0,90% | 1.166,00 |
| 29.09.2025 | 46,48 | 47,43 | 45,35 | 47,30 | -0,21% | 6.344,00 |
| 26.09.2025 | 47,10 | 48,08 | 46,65 | 47,40 | -1,66% | 743,00 |
| 25.09.2025 | 49,95 | 50,15 | 48,05 | 48,20 | -3,89% | 558,00 |
| 24.09.2025 | 50,60 | 50,65 | 49,55 | 50,15 | -0,59% | 1.077,00 |
| 23.09.2025 | 51,55 | 51,90 | 50,08 | 50,45 | -2,32% | 698,00 |
| 22.09.2025 | 52,95 | 53,10 | 50,65 | 51,65 | -1,15% | 2.410,00 |
| 19.09.2025 | 53,15 | 53,35 | 51,65 | 52,25 | -0,19% | 563,00 |
| 18.09.2025 | 50,75 | 53,35 | 49,85 | 52,35 | 6,35% | 967,00 |
| 17.09.2025 | 48,45 | 49,98 | 48,45 | 49,23 | 2,29% | 2.050,00 |
| 16.09.2025 | 48,00 | 48,70 | 47,55 | 48,13 | 1,53% | 407,00 |
| 15.09.2025 | 47,18 | 48,45 | 46,88 | 47,40 | 1,28% | 610,00 |
| 12.09.2025 | 45,80 | 47,13 | 45,80 | 46,80 | 1,13% | 276,00 |
| 11.09.2025 | 46,65 | 46,85 | 45,65 | 46,28 | -0,32% | - |
| 10.09.2025 | 44,18 | 47,38 | 43,83 | 46,43 | 0,27% | 25,00 |
| 09.09.2025 | 46,05 | 46,33 | 44,88 | 46,30 | -0,16% | 614,00 |
| 08.09.2025 | 47,18 | 47,18 | 46,03 | 46,38 | -1,54% | 926,00 |
| 05.09.2025 | 48,08 | 48,38 | 46,68 | 47,10 | -2,28% | 439,00 |
| 04.09.2025 | 48,70 | 48,85 | 47,63 | 48,20 | -1,03% | 4,00 |
| 03.09.2025 | 48,35 | 49,23 | 47,38 | 48,70 | 0,52% | 316,00 |
| 02.09.2025 | 49,03 | 49,28 | 47,83 | 48,45 | -2,32% | 1.975,00 |
| 01.09.2025 | 48,78 | 49,75 | 48,73 | 49,60 | 2,74% | 2.420,00 |
| 29.08.2025 | 48,00 | 48,33 | 47,38 | 48,28 | 0,52% | 70,00 |
| 28.08.2025 | 48,25 | 48,85 | 47,73 | 48,03 | -0,98% | 68,00 |
| 27.08.2025 | 47,50 | 48,63 | 47,33 | 48,50 | 2,05% | 210,00 |
| 26.08.2025 | 48,45 | 48,70 | 46,85 | 47,53 | -2,01% | 7.180,00 |
| 25.08.2025 | 49,05 | 49,83 | 48,18 | 48,50 | -0,21% | 557,00 |
| 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 |