48,750$
3,59%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 48,53 | 49,03 | 48,18 | 48,71 | 3,51% | 17.834.795,00 |
| 25.11.2025 | 45,98 | 47,21 | 45,94 | 47,06 | 4,65% | 30.458.571,00 |
| 24.11.2025 | 43,43 | 45,22 | 43,08 | 44,97 | -5,58% | 73.145.757,00 |
| 21.11.2025 | 47,02 | 48,15 | 46,69 | 47,63 | 0,06% | 18.985.250,00 |
| 20.11.2025 | 49,50 | 49,53 | 47,48 | 47,60 | -2,86% | 15.088.247,00 |
| 19.11.2025 | 48,04 | 49,39 | 47,76 | 49,00 | 3,05% | 16.585.034,00 |
| 18.11.2025 | 47,60 | 48,02 | 47,20 | 47,55 | -1,88% | 17.029.562,00 |
| 17.11.2025 | 47,91 | 49,19 | 47,72 | 48,46 | 0,41% | 13.456.443,00 |
| 14.11.2025 | 48,50 | 48,91 | 48,03 | 48,26 | -1,83% | 12.507.560,00 |
| 13.11.2025 | 49,20 | 50,09 | 48,91 | 49,16 | -2,19% | 18.792.412,00 |
| 12.11.2025 | 49,48 | 50,43 | 49,32 | 50,26 | 2,26% | 24.537.668,00 |
| 11.11.2025 | 47,07 | 49,43 | 47,05 | 49,15 | 6,99% | 27.265.767,00 |
| 10.11.2025 | 46,22 | 46,37 | 45,57 | 45,94 | 0,57% | 14.244.271,00 |
| 07.11.2025 | 46,04 | 46,27 | 45,15 | 45,68 | -1,78% | 19.979.581,00 |
| 06.11.2025 | 47,75 | 49,56 | 46,29 | 46,51 | -4,02% | 43.060.556,00 |
| 05.11.2025 | 46,98 | 49,00 | 46,16 | 48,46 | 0,44% | 37.804.614,00 |
| 04.11.2025 | 47,96 | 49,90 | 47,76 | 48,25 | -1,75% | 28.247.631,00 |
| 03.11.2025 | 49,41 | 49,51 | 48,57 | 49,11 | -0,71% | 11.006.846,00 |
| 31.10.2025 | 48,78 | 49,47 | 48,49 | 49,46 | -1,16% | 20.020.869,00 |
| 30.10.2025 | 49,95 | 50,54 | 49,44 | 50,04 | -2,59% | 20.860.948,00 |
| 29.10.2025 | 52,67 | 52,81 | 51,19 | 51,37 | -1,31% | 9.324.107,00 |
| 28.10.2025 | 52,81 | 52,88 | 51,50 | 52,05 | -1,59% | 12.059.758,00 |
| 27.10.2025 | 52,78 | 53,23 | 52,64 | 52,89 | -0,13% | 10.025.408,00 |
| 24.10.2025 | 53,41 | 53,55 | 52,93 | 52,96 | -0,51% | 8.497.647,00 |
| 23.10.2025 | 52,57 | 53,46 | 52,38 | 53,23 | -0,28% | 9.288.706,00 |
| 22.10.2025 | 53,50 | 53,77 | 52,93 | 53,38 | -2,56% | 12.356.833,00 |
| 21.10.2025 | 55,30 | 55,37 | 54,53 | 54,78 | -1,72% | 10.139.630,00 |
| 20.10.2025 | 55,41 | 56,23 | 55,19 | 55,74 | 2,52% | 7.901.607,00 |
| 17.10.2025 | 53,88 | 54,44 | 53,54 | 54,37 | -3,07% | 14.761.514,00 |
| 16.10.2025 | 57,08 | 57,55 | 55,97 | 56,09 | -1,11% | 7.313.849,00 |
| 15.10.2025 | 56,41 | 56,94 | 56,10 | 56,72 | 0,11% | 8.408.128,00 |
| 14.10.2025 | 56,28 | 56,87 | 55,80 | 56,66 | -1,46% | 7.588.254,00 |
| 13.10.2025 | 57,30 | 58,13 | 57,25 | 57,50 | 1,00% | 8.385.096,00 |
| 10.10.2025 | 58,60 | 58,80 | 56,79 | 56,93 | -2,98% | 15.047.646,00 |
| 09.10.2025 | 58,92 | 59,40 | 58,45 | 58,68 | -1,56% | 8.559.546,00 |
| 08.10.2025 | 59,81 | 60,13 | 59,47 | 59,61 | 1,00% | 9.654.768,00 |
| 07.10.2025 | 59,46 | 59,59 | 58,53 | 59,02 | -1,06% | 9.622.371,00 |
| 06.10.2025 | 60,14 | 60,90 | 59,65 | 59,65 | -0,02% | 13.294.461,00 |
| 03.10.2025 | 58,26 | 60,09 | 58,26 | 59,66 | 1,57% | 1.756.154,00 |
| 02.10.2025 | 58,88 | 59,12 | 58,00 | 58,74 | -0,73% | 11.873.788,00 |
| 01.10.2025 | 56,01 | 59,22 | 56,00 | 59,17 | 6,63% | 24.667.720,00 |
| 30.09.2025 | 54,01 | 55,57 | 53,77 | 55,49 | -0,02% | 18.901.718,00 |
| 29.09.2025 | 54,14 | 55,64 | 54,01 | 55,50 | -0,20% | 18.897.431,00 |
| 26.09.2025 | 55,60 | 56,02 | 54,56 | 55,61 | -0,77% | 17.739.801,00 |
| 25.09.2025 | 57,14 | 57,35 | 55,87 | 56,04 | -4,60% | 18.128.803,00 |
| 24.09.2025 | 58,85 | 59,25 | 58,14 | 58,74 | -1,34% | 11.043.919,00 |
| 23.09.2025 | 60,30 | 60,33 | 59,08 | 59,54 | -1,93% | 11.446.840,00 |
| 22.09.2025 | 60,00 | 61,12 | 59,62 | 60,71 | -1,12% | 10.495.787,00 |
| 19.09.2025 | 62,30 | 62,32 | 60,72 | 61,40 | -0,73% | 12.902.886,00 |
| 18.09.2025 | 61,84 | 62,25 | 60,84 | 61,85 | 6,27% | 24.344.321,00 |
| 17.09.2025 | 57,78 | 59,15 | 57,67 | 58,20 | 1,75% | 15.691.385,00 |
| 16.09.2025 | 57,14 | 57,73 | 56,63 | 57,20 | 2,84% | 16.944.777,00 |
| 15.09.2025 | 56,50 | 56,98 | 55,55 | 55,62 | 1,37% | 13.764.301,00 |
| 12.09.2025 | 55,06 | 55,20 | 54,33 | 54,87 | 1,05% | 10.317.968,00 |
| 11.09.2025 | 53,62 | 54,62 | 53,55 | 54,30 | -0,13% | 11.793.077,00 |
| 10.09.2025 | 54,21 | 55,24 | 53,87 | 54,37 | 0,13% | 16.488.284,00 |
| 09.09.2025 | 53,06 | 54,30 | 52,72 | 54,30 | 0,04% | 20.606.380,00 |
| 08.09.2025 | 54,35 | 54,90 | 54,09 | 54,28 | -1,72% | 12.988.140,00 |
| 05.09.2025 | 55,82 | 56,08 | 54,73 | 55,23 | -1,62% | 15.505.078,00 |
| 04.09.2025 | 55,97 | 56,50 | 55,46 | 56,14 | -1,06% | 8.729.911,00 |
| 03.09.2025 | 56,68 | 57,35 | 56,47 | 56,74 | 0,64% | 9.021.473,00 |
| 02.09.2025 | 56,72 | 57,18 | 55,77 | 56,38 | -0,14% | 11.495.004,00 |
| 29.08.2025 | 56,05 | 56,53 | 55,71 | 56,46 | 0,62% | 9.116.508,00 |
| 28.08.2025 | 56,72 | 56,76 | 55,71 | 56,11 | -0,58% | 9.501.928,00 |
| 27.08.2025 | 55,68 | 56,63 | 55,32 | 56,44 | 1,99% | 11.494.313,00 |
| 26.08.2025 | 55,02 | 55,37 | 54,60 | 55,34 | -1,77% | 12.800.253,00 |
| 25.08.2025 | 57,43 | 58,34 | 56,25 | 56,34 | -1,12% | 15.856.257,00 |
| 22.08.2025 | 56,71 | 57,51 | 56,64 | 56,98 | 2,76% | 17.913.419,00 |
| 21.08.2025 | 54,80 | 55,85 | 54,57 | 55,45 | 2,12% | 12.676.843,00 |
| 20.08.2025 | 54,33 | 54,63 | 53,83 | 54,30 | -0,88% | 14.000.073,00 |
| 19.08.2025 | 54,57 | 55,48 | 54,02 | 54,78 | 1,92% | 25.621.449,00 |
| 18.08.2025 | 54,60 | 54,99 | 53,75 | 53,75 | 2,56% | 32.163.134,00 |
| 15.08.2025 | 51,44 | 52,75 | 51,37 | 52,41 | 2,87% | 17.622.514,00 |
| 14.08.2025 | 50,48 | 50,95 | 49,87 | 50,95 | 0,10% | 12.445.295,00 |
| 13.08.2025 | 50,28 | 51,24 | 50,24 | 50,90 | 2,25% | 19.334.608,00 |
| 12.08.2025 | 49,42 | 50,31 | 49,38 | 49,78 | -0,18% | 10.824.004,00 |
| 11.08.2025 | 50,40 | 50,70 | 49,79 | 49,87 | -2,37% | 16.043.315,00 |
| 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% | 40.188.985,00 |
| 06.08.2025 | 45,97 | 46,49 | 45,05 | 45,38 | -3,90% | 37.184.226,00 |
| 05.08.2025 | 47,88 | 48,20 | 47,12 | 47,22 | -3,26% | 21.280.224,00 |
| 04.08.2025 | 49,08 | 49,21 | 48,36 | 48,81 | 1,29% | 20.525.453,00 |
| 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% | 49.991.785,00 |
| 30.07.2025 | 51,26 | 51,37 | 49,60 | 50,03 | -7,25% | 64.099.250,00 |
| 29.07.2025 | 53,95 | 55,37 | 53,51 | 53,94 | -21,83% | 110.211.092,00 |
| 28.07.2025 | 70,96 | 71,28 | 68,47 | 69,00 | -3,77% | 7.133.084,00 |
| 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% | 10.140.003,00 |
| 23.07.2025 | 68,97 | 70,38 | 68,88 | 70,03 | 4,87% | 11.825.135,00 |
| 22.07.2025 | 65,52 | 66,97 | 65,45 | 66,78 | 2,87% | 8.950.950,00 |
| 21.07.2025 | 64,75 | 65,33 | 64,12 | 64,92 | 0,95% | 8.255.685,00 |
| 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% | 9.005.531,00 |
| 16.07.2025 | 67,30 | 68,04 | 66,99 | 67,04 | -0,27% | 5.566.316,00 |
| 15.07.2025 | 69,44 | 69,49 | 66,71 | 67,22 | -2,49% | 7.228.380,00 |
| 14.07.2025 | 68,56 | 69,55 | 68,48 | 68,94 | 0,01% | 5.999.814,00 |
| 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% | 6.354.547,00 |
| 09.07.2025 | 68,99 | 69,87 | 68,86 | 69,69 | 0,07% | 5.349.042,00 |