67,792$
-0,35%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 69,98 | 70,00 | 67,64 | 68,03 | -2,03% | 6.213.757,00 |
| 31.03.2025 | 67,72 | 69,63 | 66,88 | 69,44 | 0,20% | 6.826.134,00 |
| 28.03.2025 | 70,17 | 70,35 | 69,18 | 69,30 | -1,23% | 5.867.021,00 |
| 27.03.2025 | 70,16 | 70,64 | 69,77 | 70,16 | -2,19% | 7.970.846,00 |
| 26.03.2025 | 72,56 | 72,86 | 71,60 | 71,73 | -2,54% | 7.613.813,00 |
| 25.03.2025 | 75,88 | 76,05 | 73,20 | 73,60 | -2,30% | 8.895.588,00 |
| 24.03.2025 | 74,97 | 76,00 | 74,90 | 75,33 | -1,99% | 8.083.188,00 |
| 21.03.2025 | 75,96 | 77,29 | 75,52 | 76,86 | -2,45% | 5.880.455,00 |
| 20.03.2025 | 79,22 | 79,56 | 78,49 | 78,79 | -0,27% | 4.572.466,00 |
| 19.03.2025 | 80,15 | 80,23 | 78,48 | 79,00 | -2,45% | 6.920.565,00 |
| 18.03.2025 | 82,21 | 82,57 | 80,21 | 80,98 | 1,04% | 5.696.385,00 |
| 17.03.2025 | 79,64 | 80,56 | 79,35 | 80,15 | 3,89% | 5.995.754,00 |
| 14.03.2025 | 75,75 | 77,55 | 75,24 | 77,15 | 1,66% | 6.505.934,00 |
| 13.03.2025 | 76,02 | 77,34 | 75,40 | 75,89 | 1,47% | 8.228.170,00 |
| 12.03.2025 | 74,32 | 75,34 | 73,80 | 74,79 | -4,25% | 10.858.198,00 |
| 11.03.2025 | 78,88 | 79,27 | 77,00 | 78,11 | -1,06% | 7.433.455,00 |
| 10.03.2025 | 79,81 | 80,70 | 78,30 | 78,95 | -9,43% | 12.603.365,00 |
| 07.03.2025 | 88,37 | 88,55 | 86,35 | 87,17 | -0,99% | 5.278.177,00 |
| 06.03.2025 | 87,95 | 89,03 | 87,46 | 88,04 | -3,10% | 5.450.864,00 |
| 05.03.2025 | 91,50 | 91,90 | 90,29 | 90,86 | 3,84% | 8.011.740,00 |
| 04.03.2025 | 88,30 | 88,65 | 86,33 | 87,50 | -2,09% | 5.203.611,00 |
| 03.03.2025 | 90,65 | 90,74 | 89,00 | 89,37 | -1,41% | 4.810.878,00 |
| 28.02.2025 | 89,86 | 90,72 | 89,38 | 90,65 | 1,60% | 5.962.470,00 |
| 27.02.2025 | 88,95 | 90,19 | 88,91 | 89,22 | -0,37% | 6.953.839,00 |
| 26.02.2025 | 91,03 | 91,12 | 89,28 | 89,55 | -1,54% | 7.387.830,00 |
| 25.02.2025 | 92,28 | 93,80 | 89,00 | 90,95 | 0,40% | 11.465.917,00 |
| 24.02.2025 | 88,86 | 91,12 | 88,12 | 90,59 | 2,85% | 10.476.274,00 |
| 21.02.2025 | 88,39 | 89,23 | 85,74 | 88,08 | 5,18% | 15.128.831,00 |
| 20.02.2025 | 82,93 | 84,00 | 82,71 | 83,74 | 0,41% | 5.015.229,00 |
| 19.02.2025 | 82,94 | 83,63 | 82,56 | 83,40 | 1,30% | 5.948.149,00 |
| 18.02.2025 | 82,10 | 82,68 | 81,06 | 82,33 | 2,07% | 8.712.148,00 |
| 17.02.2025 | 80,15 | 80,66 | 79,80 | 80,66 | 3,58% | - |
| 14.02.2025 | 78,58 | 79,07 | 77,82 | 77,87 | -1,22% | 9.875.485,00 |
| 13.02.2025 | 79,62 | 80,14 | 78,70 | 78,83 | -3,62% | 10.809.249,00 |
| 12.02.2025 | 81,02 | 82,36 | 80,53 | 81,79 | -2,33% | 6.427.373,00 |
| 11.02.2025 | 83,55 | 84,25 | 82,87 | 83,74 | -0,20% | 5.046.817,00 |
| 10.02.2025 | 85,70 | 85,92 | 83,65 | 83,91 | -2,90% | 9.555.036,00 |
| 07.02.2025 | 88,69 | 88,77 | 86,14 | 86,42 | -0,86% | 8.700.839,00 |
| 06.02.2025 | 86,72 | 88,95 | 86,67 | 87,17 | 1,68% | 10.575.995,00 |
| 05.02.2025 | 86,43 | 87,42 | 85,09 | 85,73 | 3,76% | 14.099.043,00 |
| 04.02.2025 | 81,62 | 83,44 | 81,27 | 82,62 | -0,04% | 9.880.721,00 |
| 03.02.2025 | 82,13 | 83,38 | 82,07 | 82,65 | -2,13% | 5.460.116,00 |
| 31.01.2025 | 84,87 | 85,44 | 84,29 | 84,45 | -1,04% | 6.546.154,00 |
| 30.01.2025 | 84,60 | 86,47 | 83,94 | 85,34 | 1,56% | 5.798.825,00 |
| 29.01.2025 | 85,62 | 85,67 | 83,90 | 84,03 | -1,36% | 6.843.913,00 |
| 28.01.2025 | 86,07 | 86,86 | 84,60 | 85,19 | -2,65% | 9.534.269,00 |
| 27.01.2025 | 85,74 | 88,46 | 85,34 | 87,51 | -0,52% | 10.864.940,00 |
| 24.01.2025 | 89,97 | 89,97 | 86,57 | 87,97 | 8,47% | 27.095.411,00 |
| 23.01.2025 | 81,33 | 81,72 | 80,33 | 81,10 | 0,66% | 6.765.777,00 |
| 22.01.2025 | 81,73 | 81,80 | 80,43 | 80,57 | -0,57% | 5.910.356,00 |
| 21.01.2025 | 79,68 | 81,11 | 79,32 | 81,03 | 2,97% | 8.094.304,00 |
| 17.01.2025 | 79,94 | 80,88 | 78,17 | 78,69 | -5,27% | 21.265.290,00 |
| 16.01.2025 | 82,74 | 83,99 | 82,19 | 83,07 | 0,18% | 6.322.359,00 |
| 15.01.2025 | 83,36 | 83,82 | 82,71 | 82,92 | 2,14% | 9.021.498,00 |
| 14.01.2025 | 82,92 | 83,68 | 80,05 | 81,18 | -4,07% | 13.694.896,00 |
| 13.01.2025 | 84,42 | 84,72 | 83,69 | 84,62 | -1,90% | 7.412.352,00 |
| 10.01.2025 | 87,22 | 87,28 | 85,84 | 86,26 | 0,72% | 6.774.724,00 |
| 08.01.2025 | 85,51 | 85,80 | 84,68 | 85,64 | 2,76% | 9.196.402,00 |
| 07.01.2025 | 84,10 | 84,81 | 82,64 | 83,34 | -1,99% | 9.567.948,00 |
| 06.01.2025 | 86,11 | 86,34 | 84,80 | 85,03 | -2,99% | 10.695.664,00 |
| 03.01.2025 | 87,49 | 88,19 | 87,34 | 87,65 | 0,15% | 3.768.991,00 |
| 02.01.2025 | 87,91 | 88,51 | 87,19 | 87,52 | 1,74% | 4.571.212,00 |
| 31.12.2024 | 85,42 | 86,05 | 85,00 | 86,02 | 0,34% | 4.202.390,00 |
| 30.12.2024 | 86,97 | 87,01 | 85,66 | 85,73 | -1,88% | 6.109.989,00 |
| 27.12.2024 | 87,73 | 88,77 | 87,02 | 87,37 | -0,32% | 6.066.026,00 |
| 26.12.2024 | 87,07 | 88,06 | 86,87 | 87,65 | 0,32% | 6.292.075,00 |
| 24.12.2024 | 88,90 | 88,98 | 87,07 | 87,37 | -1,51% | 4.774.877,00 |
| 23.12.2024 | 88,87 | 89,10 | 85,99 | 88,71 | 4,36% | 18.997.927,00 |
| 20.12.2024 | 82,72 | 86,53 | 81,50 | 85,00 | -17,83% | 53.762.446,00 |
| 19.12.2024 | 104,27 | 104,75 | 102,74 | 103,44 | -2,38% | 5.344.382,00 |
| 18.12.2024 | 108,39 | 109,04 | 105,48 | 105,96 | -1,90% | 3.760.940,00 |
| 17.12.2024 | 107,75 | 108,99 | 107,73 | 108,01 | -0,04% | 5.415.450,00 |
| 16.12.2024 | 109,29 | 109,88 | 107,87 | 108,05 | 1,03% | 5.346.878,00 |
| 13.12.2024 | 107,04 | 107,61 | 104,14 | 106,95 | -1,53% | 6.250.388,00 |
| 12.12.2024 | 110,88 | 111,17 | 108,41 | 108,61 | -2,76% | 3.650.826,00 |
| 11.12.2024 | 110,45 | 112,52 | 110,02 | 111,69 | 2,29% | 6.545.662,00 |
| 10.12.2024 | 111,55 | 111,55 | 108,70 | 109,19 | -1,70% | 4.621.729,00 |
| 09.12.2024 | 111,72 | 111,99 | 110,30 | 111,08 | 0,28% | 4.908.910,00 |
| 06.12.2024 | 109,93 | 111,31 | 109,75 | 110,77 | 1,79% | 6.045.653,00 |
| 05.12.2024 | 108,62 | 109,32 | 108,23 | 108,82 | -0,14% | 3.914.363,00 |
| 04.12.2024 | 110,22 | 110,52 | 108,96 | 108,97 | -0,21% | 4.485.590,00 |
| 03.12.2024 | 110,78 | 110,88 | 109,05 | 109,20 | 0,49% | 4.828.723,00 |
| 02.12.2024 | 108,93 | 109,14 | 108,15 | 108,67 | 1,75% | 4.948.303,00 |
| 29.11.2024 | 105,43 | 107,40 | 105,35 | 106,80 | 0,63% | 2.775.149,00 |
| 27.11.2024 | 105,79 | 106,13 | 104,96 | 106,13 | 0,00% | 3.990.584,00 |
| 26.11.2024 | 106,67 | 107,70 | 105,63 | 106,13 | 1,50% | 6.761.371,00 |
| 25.11.2024 | 105,31 | 105,92 | 104,00 | 104,56 | -0,48% | 4.294.622,00 |
| 22.11.2024 | 103,91 | 106,24 | 103,86 | 105,06 | 2,37% | 6.143.345,00 |
| 21.11.2024 | 103,18 | 103,22 | 101,51 | 102,63 | -2,51% | 6.185.447,00 |
| 20.11.2024 | 103,43 | 105,74 | 103,00 | 105,27 | 2,57% | 7.520.708,00 |
| 19.11.2024 | 101,18 | 103,12 | 101,14 | 102,63 | 2,83% | 5.778.724,00 |
| 18.11.2024 | 100,32 | 101,00 | 99,42 | 99,81 | -1,90% | 8.790.052,00 |
| 15.11.2024 | 101,67 | 102,34 | 100,32 | 101,74 | -3,40% | 8.076.248,00 |
| 14.11.2024 | 106,83 | 107,00 | 105,00 | 105,32 | -1,49% | 4.467.141,00 |
| 13.11.2024 | 106,88 | 107,79 | 106,55 | 106,91 | -0,14% | 3.157.083,00 |
| 12.11.2024 | 106,81 | 107,61 | 105,70 | 107,06 | -1,86% | 5.135.444,00 |
| 11.11.2024 | 109,70 | 110,61 | 108,93 | 109,09 | 1,76% | 4.941.863,00 |
| 08.11.2024 | 107,15 | 107,87 | 106,43 | 107,20 | -0,40% | 5.222.612,00 |
| 07.11.2024 | 106,10 | 107,74 | 105,59 | 107,63 | 2,15% | 8.363.150,00 |
| 06.11.2024 | 108,27 | 108,75 | 105,03 | 105,36 | -4,33% | 12.044.632,00 |