53,100€
-3,63%
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 | 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 |
| 01.04.2025 | 64,50 | 65,50 | 62,70 | 63,10 | -1,71% | 1.275,00 |
| 31.03.2025 | 63,90 | 64,40 | 61,90 | 64,20 | 0,47% | 2.516,00 |
| 28.03.2025 | 65,40 | 66,30 | 63,80 | 63,90 | -1,84% | 1.246,00 |
| 27.03.2025 | 66,40 | 66,40 | 64,50 | 65,10 | -2,54% | 1.223,00 |
| 26.03.2025 | 68,50 | 68,90 | 66,60 | 66,80 | -2,34% | 1.352,00 |
| 25.03.2025 | 70,20 | 70,60 | 67,80 | 68,40 | -2,29% | 215,00 |
| 24.03.2025 | 71,60 | 71,60 | 68,70 | 70,00 | -1,55% | 15,00 |
| 21.03.2025 | 72,20 | 72,80 | 69,70 | 71,10 | -2,47% | 84,00 |
| 20.03.2025 | 72,90 | 73,50 | 71,50 | 72,90 | 0,55% | 151,00 |
| 19.03.2025 | 74,40 | 74,50 | 71,90 | 72,50 | -2,03% | 114,00 |
| 18.03.2025 | 73,80 | 76,90 | 73,30 | 74,00 | 0,54% | 705,00 |
| 17.03.2025 | 71,40 | 73,90 | 71,30 | 73,60 | 3,95% | 560,00 |
| 14.03.2025 | 71,30 | 71,80 | 69,10 | 70,80 | 0,71% | 236,00 |
| 13.03.2025 | 68,20 | 71,70 | 68,20 | 70,30 | 2,48% | 255,00 |
| 12.03.2025 | 72,00 | 72,40 | 67,10 | 68,60 | -4,32% | 747,00 |
| 11.03.2025 | 73,30 | 74,10 | 70,50 | 71,70 | -1,51% | 610,00 |
| 10.03.2025 | 80,80 | 81,20 | 72,30 | 72,80 | -9,45% | 593,00 |
| 07.03.2025 | 81,80 | 83,50 | 79,60 | 80,40 | -1,35% | 2.335,00 |
| 06.03.2025 | 84,50 | 85,30 | 81,10 | 81,50 | -3,09% | 384,00 |
| 05.03.2025 | 82,40 | 86,70 | 82,30 | 84,10 | 1,94% | 3.465,00 |
| 04.03.2025 | 84,90 | 86,10 | 82,10 | 82,50 | -3,28% | 4.475,00 |
| 03.03.2025 | 87,20 | 87,30 | 85,00 | 85,30 | -2,29% | 639,00 |
| 28.02.2025 | 85,60 | 87,30 | 84,70 | 87,30 | 1,87% | 555,00 |
| 27.02.2025 | 85,40 | 86,50 | 84,30 | 85,70 | 0,23% | 2.207,00 |
| 26.02.2025 | 87,50 | 88,40 | 85,10 | 85,50 | -0,93% | - |
| 25.02.2025 | 86,70 | 90,50 | 84,70 | 86,30 | -0,23% | 302,00 |
| 24.02.2025 | 85,70 | 86,90 | 84,30 | 86,50 | 2,73% | 1.010,00 |
| 21.02.2025 | 80,10 | 85,30 | 79,90 | 84,20 | 5,65% | 447,00 |
| 20.02.2025 | 79,90 | 80,10 | 78,90 | 79,70 | -0,25% | 440,00 |
| 19.02.2025 | 79,10 | 80,30 | 77,20 | 79,90 | 1,40% | 1.290,00 |
| 18.02.2025 | 77,00 | 79,20 | 76,10 | 78,80 | 2,34% | 431,00 |
| 17.02.2025 | 74,70 | 77,10 | 74,70 | 77,00 | 3,77% | 1.150,00 |
| 14.02.2025 | 75,90 | 76,50 | 74,10 | 74,20 | -1,59% | 385,00 |
| 13.02.2025 | 79,00 | 79,10 | 75,20 | 75,40 | -4,19% | 1.807,00 |
| 12.02.2025 | 81,10 | 81,20 | 77,90 | 78,70 | -2,60% | 2.986,00 |
| 11.02.2025 | 81,70 | 81,90 | 80,10 | 80,80 | -0,86% | 294,00 |
| 10.02.2025 | 84,30 | 84,30 | 81,10 | 81,50 | -2,63% | 203,00 |
| 07.02.2025 | 84,30 | 87,30 | 83,50 | 83,70 | -0,24% | 6.048,00 |
| 06.02.2025 | 83,20 | 85,70 | 82,90 | 83,90 | 1,94% | 332,00 |
| 05.02.2025 | 82,70 | 83,90 | 79,70 | 82,30 | 2,62% | 2.334,00 |
| 04.02.2025 | 80,40 | 81,20 | 78,40 | 80,20 | -0,50% | 918,00 |
| 03.02.2025 | 79,80 | 80,60 | 79,20 | 80,60 | -1,47% | 855,00 |
| 31.01.2025 | 82,00 | 82,60 | 81,40 | 81,80 | 0,74% | 225,00 |
| 30.01.2025 | 80,80 | 81,40 | 80,80 | 81,20 | -0,49% | 190,00 |
| 29.01.2025 | 81,80 | 82,60 | 81,60 | 81,60 | 0,00% | - |
| 28.01.2025 | 83,40 | 83,40 | 81,60 | 81,60 | -2,63% | 240,00 |
| 24.01.2025 | 77,80 | 88,80 | 77,80 | 83,80 | 7,44% | 1.057,00 |
| 23.01.2025 | 77,60 | 78,00 | 77,00 | 78,00 | 1,04% | 750,00 |
| 22.01.2025 | 77,80 | 79,40 | 77,20 | 77,20 | -0,26% | 706,00 |
| 21.01.2025 | 74,60 | 77,60 | 74,60 | 77,40 | 2,11% | 5.183,00 |
| 20.01.2025 | 76,60 | 77,40 | 75,40 | 75,80 | -1,56% | 986,00 |
| 17.01.2025 | 80,40 | 80,40 | 76,60 | 77,00 | -5,17% | 457,00 |
| 16.01.2025 | 80,60 | 81,20 | 79,60 | 81,20 | 0,50% | 2.453,00 |
| 15.01.2025 | 78,40 | 80,80 | 77,20 | 80,80 | 1,76% | 720,00 |
| 14.01.2025 | 82,40 | 82,60 | 79,40 | 79,40 | -3,64% | 30,00 |
| 13.01.2025 | 84,00 | 84,00 | 82,40 | 82,40 | -2,37% | 200,00 |
| 10.01.2025 | 84,20 | 85,20 | 84,20 | 84,40 | 1,44% | 70,00 |
| 09.01.2025 | 82,80 | 83,20 | 82,80 | 83,20 | 0,97% | - |
| 08.01.2025 | 81,40 | 84,20 | 81,40 | 82,40 | 3,26% | 826,00 |
| 07.01.2025 | 81,60 | 81,60 | 79,80 | 79,80 | -3,62% | 387,00 |
| 06.01.2025 | 85,40 | 85,40 | 82,80 | 82,80 | -1,66% | 686,00 |
| 03.01.2025 | 85,40 | 85,40 | 84,00 | 84,20 | -2,09% | 380,00 |
| 02.01.2025 | 83,20 | 86,00 | 83,20 | 86,00 | 2,87% | 104,00 |
| 30.12.2024 | 83,60 | 83,60 | 83,60 | 83,60 | -1,65% | - |
| 27.12.2024 | 85,80 | 85,80 | 84,20 | 85,00 | -0,70% | 2.591,00 |
| 23.12.2024 | 84,00 | 87,40 | 83,40 | 85,60 | 3,88% | 6.142,00 |
| 21.12.2024 | 99,60 | 99,60 | 70,00 | 82,40 | -17,10% | 7.061,00 |
| 19.12.2024 | 101,50 | 102,00 | 99,20 | 99,40 | -3,50% | 75,00 |
| 18.12.2024 | 102,50 | 103,00 | 102,00 | 103,00 | -0,96% | 16,00 |
| 17.12.2024 | 102,50 | 104,00 | 101,50 | 104,00 | 2,97% | 325,00 |
| 13.12.2024 | 103,50 | 103,50 | 101,00 | 101,00 | -3,81% | 620,00 |
| 12.12.2024 | 106,00 | 106,00 | 103,50 | 105,00 | -0,94% | 460,00 |
| 11.12.2024 | 103,00 | 106,50 | 103,00 | 106,00 | 1,44% | 63,00 |
| 10.12.2024 | 105,00 | 107,00 | 104,50 | 104,50 | -0,48% | 50,00 |
| 09.12.2024 | 105,00 | 106,00 | 105,00 | 105,00 | 0,00% | 535,00 |
| 06.12.2024 | 102,50 | 105,00 | 102,50 | 105,00 | 2,44% | 1.203,00 |
| 05.12.2024 | 103,50 | 103,50 | 102,00 | 102,50 | -0,97% | 69,00 |
| 04.12.2024 | 104,00 | 105,00 | 103,00 | 103,50 | -0,96% | 50,00 |
| 03.12.2024 | 103,50 | 105,50 | 103,50 | 104,50 | 0,00% | 1.146,00 |
| 02.12.2024 | 102,00 | 104,50 | 101,50 | 104,50 | 2,45% | 329,00 |
| 29.11.2024 | 100,50 | 102,00 | 99,40 | 102,00 | 1,49% | 211,00 |
| 28.11.2024 | 100,50 | 101,00 | 99,60 | 100,50 | 0,50% | 530,00 |
| 27.11.2024 | 101,50 | 101,50 | 100,00 | 100,00 | -1,96% | - |
| 26.11.2024 | 99,60 | 102,50 | 99,20 | 102,00 | 2,82% | 95,00 |