51,040$
4,68%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 50,70 | 51,30 | 50,11 | 51,08 | 4,76% | 23.367.541,00 |
| 07.08.2025 | 48,47 | 49,10 | 47,92 | 48,76 | 7,45% | 40.780.514,00 |
| 06.08.2025 | 45,97 | 46,49 | 45,05 | 45,38 | -3,90% | 37.438.114,00 |
| 05.08.2025 | 47,88 | 48,20 | 47,12 | 47,22 | -3,26% | 21.508.375,00 |
| 04.08.2025 | 49,08 | 49,21 | 48,36 | 48,81 | 1,29% | 20.691.934,00 |
| 01.08.2025 | 48,27 | 49,03 | 47,55 | 48,19 | 2,38% | 34.787.444,00 |
| 31.07.2025 | 48,96 | 49,30 | 46,90 | 47,07 | -5,92% | 50.372.520,00 |
| 30.07.2025 | 51,26 | 51,37 | 49,60 | 50,03 | -7,25% | 65.866.208,00 |
| 29.07.2025 | 53,95 | 55,37 | 53,51 | 53,94 | -21,83% | 110.735.641,00 |
| 28.07.2025 | 70,96 | 71,28 | 68,47 | 69,00 | -3,77% | 7.156.222,00 |
| 25.07.2025 | 71,02 | 71,80 | 70,58 | 71,70 | 1,37% | 7.350.188,00 |
| 24.07.2025 | 70,65 | 71,38 | 70,23 | 70,73 | 1,00% | 10.161.045,00 |
| 23.07.2025 | 68,97 | 70,38 | 68,88 | 70,03 | 4,87% | 11.980.355,00 |
| 22.07.2025 | 65,52 | 66,97 | 65,45 | 66,78 | 2,87% | 8.970.258,00 |
| 21.07.2025 | 64,75 | 65,33 | 64,12 | 64,92 | 0,95% | 8.280.730,00 |
| 18.07.2025 | 65,67 | 65,79 | 64,16 | 64,31 | -1,50% | 8.051.179,00 |
| 17.07.2025 | 66,15 | 66,41 | 64,87 | 65,29 | -2,61% | 9.041.843,00 |
| 16.07.2025 | 67,30 | 68,04 | 66,99 | 67,04 | -0,27% | 5.611.120,00 |
| 15.07.2025 | 69,44 | 69,49 | 66,71 | 67,22 | -2,49% | 7.250.836,00 |
| 14.07.2025 | 68,56 | 69,55 | 68,48 | 68,94 | 0,01% | 6.015.857,00 |
| 11.07.2025 | 69,74 | 69,89 | 68,53 | 68,93 | -2,93% | 6.522.364,00 |
| 10.07.2025 | 69,58 | 71,75 | 69,52 | 71,01 | 1,89% | 6.378.334,00 |
| 09.07.2025 | 68,99 | 69,87 | 68,86 | 69,69 | 0,07% | 5.380.018,00 |
| 08.07.2025 | 69,45 | 70,61 | 68,65 | 69,64 | 0,46% | 9.867.136,00 |
| 07.07.2025 | 69,36 | 69,54 | 68,71 | 69,32 | 0,22% | 7.313.482,00 |
| 03.07.2025 | 69,28 | 69,40 | 68,58 | 69,17 | -0,93% | 4.047.911,00 |
| 02.07.2025 | 69,56 | 70,33 | 68,90 | 69,82 | 0,00% | 7.908.322,00 |
| 01.07.2025 | 68,41 | 70,42 | 68,12 | 69,82 | 1,16% | 6.851.729,00 |
| 30.06.2025 | 69,43 | 69,55 | 68,54 | 69,02 | 0,74% | 7.637.403,00 |
| 27.06.2025 | 68,76 | 68,94 | 67,98 | 68,51 | 1,20% | 5.629.359,00 |
| 26.06.2025 | 67,62 | 68,38 | 67,19 | 67,70 | 0,52% | 8.092.504,00 |
| 25.06.2025 | 68,86 | 68,88 | 66,87 | 67,35 | -4,78% | 13.688.119,00 |
| 24.06.2025 | 70,25 | 71,04 | 69,86 | 70,73 | 1,45% | 7.386.337,00 |
| 23.06.2025 | 68,87 | 70,05 | 68,54 | 69,72 | -5,49% | 15.397.879,00 |
| 20.06.2025 | 73,83 | 74,38 | 72,74 | 73,77 | -0,32% | 8.212.986,00 |
| 18.06.2025 | 74,56 | 74,82 | 73,70 | 74,01 | -0,44% | 5.462.321,00 |
| 17.06.2025 | 75,51 | 75,78 | 74,14 | 74,34 | -3,48% | 8.080.039,00 |
| 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 |