75,345$
-2,17%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 75,41 | 75,71 | 74,90 | 75,29 | -2,24% | - |
| 16.06.2025 | 77,84 | 78,38 | 76,62 | 77,02 | -3,52% | 8.181.930,00 |
| 13.06.2025 | 81,41 | 81,44 | 79,43 | 79,83 | -1,51% | 7.491.760,00 |
| 12.06.2025 | 80,64 | 81,16 | 79,92 | 81,05 | 2,95% | 10.562.504,00 |
| 11.06.2025 | 79,08 | 79,83 | 78,34 | 78,73 | -0,76% | 9.211.564,00 |
| 10.06.2025 | 77,99 | 80,44 | 77,44 | 79,33 | 5,13% | 13.076.761,00 |
| 09.06.2025 | 75,01 | 76,85 | 74,16 | 75,46 | 1,11% | 10.885.820,00 |
| 06.06.2025 | 74,15 | 75,16 | 73,97 | 74,63 | 2,73% | 9.549.878,00 |
| 05.06.2025 | 73,14 | 73,65 | 72,32 | 72,65 | 0,85% | 5.095.041,00 |
| 04.06.2025 | 72,18 | 73,14 | 72,02 | 72,04 | 1,59% | 6.917.020,00 |
| 03.06.2025 | 71,60 | 71,96 | 70,58 | 70,91 | -2,64% | 8.822.721,00 |
| 02.06.2025 | 71,77 | 72,85 | 71,26 | 72,83 | 1,86% | 16.807.899,00 |
| 30.05.2025 | 69,79 | 71,57 | 69,07 | 71,50 | 2,94% | 11.194.157,00 |
| 29.05.2025 | 69,26 | 69,50 | 68,30 | 69,46 | 1,25% | 8.997.906,00 |
| 28.05.2025 | 69,38 | 69,88 | 68,36 | 68,60 | -2,61% | 7.864.681,00 |
| 27.05.2025 | 70,81 | 71,30 | 69,87 | 70,44 | 4,59% | 9.250.596,00 |
| 23.05.2025 | 67,26 | 67,89 | 66,60 | 67,35 | -1,20% | 6.508.380,00 |
| 22.05.2025 | 66,41 | 68,52 | 66,36 | 68,17 | -0,04% | 7.192.332,00 |
| 21.05.2025 | 68,32 | 69,75 | 68,13 | 68,20 | 0,00% | 8.983.441,00 |
| 20.05.2025 | 69,45 | 70,00 | 67,65 | 68,20 | 1,76% | 12.559.077,00 |
| 19.05.2025 | 65,32 | 67,03 | 64,87 | 67,02 | 4,12% | 11.194.289,00 |
| 16.05.2025 | 64,40 | 64,70 | 63,13 | 64,37 | -2,69% | 19.012.644,00 |
| 15.05.2025 | 65,16 | 66,30 | 64,78 | 66,15 | 2,70% | 9.074.669,00 |
| 14.05.2025 | 66,50 | 66,83 | 64,09 | 64,41 | -1,51% | 10.176.137,00 |
| 13.05.2025 | 66,61 | 66,63 | 64,95 | 65,40 | -3,45% | 10.357.009,00 |
| 12.05.2025 | 64,09 | 67,75 | 64,04 | 67,74 | 3,00% | 18.259.670,00 |
| 09.05.2025 | 67,00 | 67,44 | 65,59 | 65,77 | 1,42% | 13.071.343,00 |
| 08.05.2025 | 65,91 | 65,96 | 64,40 | 64,85 | -4,00% | 12.047.123,00 |
| 07.05.2025 | 69,35 | 69,67 | 66,82 | 67,55 | 1,90% | 14.195.448,00 |
| 06.05.2025 | 67,96 | 68,12 | 65,99 | 66,29 | -4,09% | 10.554.677,00 |
| 05.05.2025 | 69,17 | 69,79 | 68,89 | 69,12 | -0,16% | 8.811.354,00 |
| 02.05.2025 | 69,75 | 69,86 | 68,53 | 69,23 | 5,53% | 13.466.293,00 |
| 01.05.2025 | 68,81 | 68,83 | 64,18 | 65,60 | -1,28% | 16.439.484,00 |
| 30.04.2025 | 66,48 | 66,64 | 65,40 | 66,45 | 1,98% | 9.242.889,00 |
| 29.04.2025 | 65,26 | 65,41 | 64,16 | 65,16 | 4,06% | 10.923.695,00 |
| 28.04.2025 | 62,20 | 63,25 | 61,97 | 62,62 | 0,87% | 6.280.331,00 |
| 25.04.2025 | 60,67 | 62,27 | 60,57 | 62,08 | -0,88% | 7.835.183,00 |
| 24.04.2025 | 62,48 | 62,74 | 61,84 | 62,63 | 2,17% | 7.891.068,00 |
| 23.04.2025 | 61,77 | 62,43 | 60,89 | 61,30 | 2,32% | 9.128.730,00 |
| 22.04.2025 | 59,01 | 60,18 | 58,92 | 59,91 | 2,71% | 11.697.878,00 |
| 21.04.2025 | 58,29 | 59,30 | 57,00 | 58,33 | 0,43% | 13.419.321,00 |
| 17.04.2025 | 57,91 | 59,06 | 57,28 | 58,08 | -7,63% | 32.220.629,00 |
| 16.04.2025 | 64,33 | 64,41 | 62,40 | 62,88 | -2,50% | 6.302.636,00 |
| 15.04.2025 | 65,65 | 65,95 | 63,86 | 64,49 | -2,38% | 5.945.621,00 |
| 14.04.2025 | 66,48 | 66,75 | 65,33 | 66,06 | 2,05% | 8.067.341,00 |
| 11.04.2025 | 63,73 | 65,00 | 63,23 | 64,73 | 5,75% | 11.392.138,00 |
| 10.04.2025 | 63,12 | 63,24 | 59,32 | 61,21 | -5,96% | 9.983.981,00 |
| 09.04.2025 | 60,47 | 65,30 | 59,52 | 65,09 | 5,67% | 13.243.325,00 |
| 08.04.2025 | 64,92 | 65,05 | 60,83 | 61,60 | -3,21% | 8.100.539,00 |
| 07.04.2025 | 61,44 | 65,28 | 60,61 | 63,64 | 1,74% | 14.551.902,00 |
| 04.04.2025 | 65,23 | 65,47 | 62,37 | 62,55 | -6,78% | 10.869.538,00 |
| 03.04.2025 | 68,43 | 68,54 | 67,00 | 67,10 | -1,67% | 8.822.513,00 |
| 02.04.2025 | 67,51 | 68,72 | 67,32 | 68,24 | 0,31% | 7.337.234,00 |
| 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 |