105,420$
-2,40%
Echtzeit-Aktienkurs Novo-Nordisk AS (ADRs)
Bid:
Ask:
Aktienkurse zur Novo-Nordisk AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 108,25 | 109,02 | 105,47 | 105,95 | -1,91% | 385.841,00 |
| 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% | 5.320.893,00 |
| 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% | 3.641.019,00 |
| 11.12.2024 | 110,45 | 112,52 | 110,02 | 111,69 | 2,29% | 6.493.787,00 |
| 10.12.2024 | 111,55 | 111,55 | 108,70 | 109,19 | -1,70% | 4.356.392,00 |
| 09.12.2024 | 111,72 | 111,99 | 110,30 | 111,08 | 0,28% | 4.622.427,00 |
| 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% | 3.666.084,00 |
| 04.12.2024 | 110,22 | 110,52 | 108,96 | 108,97 | -0,21% | 4.128.641,00 |
| 03.12.2024 | 110,78 | 110,88 | 109,05 | 109,20 | 0,49% | 4.419.879,00 |
| 02.12.2024 | 108,93 | 109,14 | 108,15 | 108,67 | 1,75% | 4.353.283,00 |
| 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% | 6.446.185,00 |
| 25.11.2024 | 105,31 | 105,92 | 104,00 | 104,56 | -0,48% | 4.198.296,00 |
| 22.11.2024 | 103,91 | 106,24 | 103,86 | 105,06 | 2,36% | 6.143.345,00 |
| 21.11.2024 | 102,50 | 103,48 | 101,57 | 102,64 | -2,50% | 681.443,00 |
| 20.11.2024 | 103,43 | 105,74 | 103,00 | 105,27 | 2,57% | 7.091.863,00 |
| 19.11.2024 | 101,18 | 103,12 | 101,14 | 102,63 | 2,83% | 5.353.913,00 |
| 18.11.2024 | 100,32 | 101,00 | 99,42 | 99,81 | -1,90% | 8.574.805,00 |
| 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% | 4.062.113,00 |
| 13.11.2024 | 106,88 | 107,79 | 106,55 | 106,91 | -0,14% | 3.083.754,00 |
| 12.11.2024 | 106,81 | 107,61 | 105,70 | 107,06 | -1,86% | 5.031.431,00 |
| 11.11.2024 | 109,70 | 110,61 | 108,93 | 109,09 | 1,76% | 4.932.089,00 |
| 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% | 8.309.614,00 |
| 06.11.2024 | 108,27 | 108,75 | 105,03 | 105,36 | -4,33% | 11.493.399,00 |
| 05.11.2024 | 107,98 | 110,30 | 107,75 | 110,13 | 0,37% | 6.374.514,00 |
| 04.11.2024 | 110,19 | 110,66 | 109,44 | 109,72 | -1,98% | 6.140.515,00 |
| 01.11.2024 | 112,88 | 113,02 | 111,79 | 111,94 | -0,01% | 4.554.729,00 |
| 31.10.2024 | 110,21 | 112,16 | 109,63 | 111,95 | -1,14% | 8.297.858,00 |
| 30.10.2024 | 108,89 | 113,76 | 107,24 | 113,24 | 1,13% | 11.046.834,00 |
| 29.10.2024 | 111,62 | 113,27 | 111,15 | 111,98 | -0,34% | 8.111.258,00 |
| 28.10.2024 | 112,41 | 112,72 | 111,67 | 112,36 | -0,90% | 5.165.795,00 |
| 25.10.2024 | 113,90 | 114,19 | 113,10 | 113,38 | -0,47% | 4.564.363,00 |
| 24.10.2024 | 115,21 | 115,26 | 113,91 | 113,92 | -1,57% | 4.266.791,00 |
| 23.10.2024 | 116,33 | 116,44 | 114,95 | 115,74 | -0,63% | 3.216.924,00 |
| 22.10.2024 | 115,00 | 116,65 | 114,76 | 116,47 | -0,73% | 4.619.519,00 |
| 21.10.2024 | 117,95 | 117,96 | 116,88 | 117,33 | -0,64% | 3.198.302,00 |
| 18.10.2024 | 117,76 | 118,27 | 117,14 | 118,09 | -0,11% | 3.193.441,00 |
| 17.10.2024 | 118,59 | 119,07 | 118,12 | 118,22 | 0,16% | 2.995.245,00 |
| 16.10.2024 | 116,95 | 118,06 | 116,44 | 118,03 | 0,19% | 3.016.066,00 |
| 15.10.2024 | 118,99 | 119,09 | 117,14 | 117,81 | -1,64% | 3.613.939,00 |
| 14.10.2024 | 119,60 | 120,47 | 119,55 | 119,78 | -0,22% | 2.445.022,00 |
| 11.10.2024 | 119,92 | 120,56 | 119,48 | 120,04 | 2,14% | 4.115.753,00 |
| 10.10.2024 | 117,98 | 118,44 | 117,12 | 117,53 | 0,45% | 2.898.301,00 |
| 09.10.2024 | 116,54 | 117,16 | 115,82 | 117,00 | -0,17% | 3.959.698,00 |
| 08.10.2024 | 117,44 | 117,89 | 116,59 | 117,20 | -0,48% | 3.780.899,00 |
| 07.10.2024 | 117,14 | 118,55 | 117,02 | 117,77 | 2,30% | 4.211.929,00 |
| 04.10.2024 | 114,24 | 115,16 | 113,79 | 115,12 | 0,03% | 6.310.401,00 |
| 03.10.2024 | 116,24 | 116,33 | 115,03 | 115,08 | -1,20% | 4.293.760,00 |
| 02.10.2024 | 116,68 | 116,79 | 115,40 | 116,48 | -1,30% | 5.903.141,00 |
| 01.10.2024 | 118,79 | 118,92 | 117,32 | 118,01 | -0,89% | 3.652.758,00 |
| 30.09.2024 | 117,59 | 119,12 | 117,49 | 119,07 | -1,40% | 6.749.299,00 |
| 27.09.2024 | 120,55 | 121,34 | 119,15 | 120,76 | -2,85% | 9.655.278,00 |
| 26.09.2024 | 125,60 | 125,62 | 123,98 | 124,30 | -2,09% | 4.218.813,00 |
| 25.09.2024 | 127,37 | 127,61 | 126,40 | 126,95 | 1,20% | 2.932.343,00 |
| 24.09.2024 | 124,32 | 126,66 | 123,77 | 125,44 | 1,41% | 4.783.422,00 |
| 23.09.2024 | 124,00 | 125,27 | 122,94 | 123,70 | -2,99% | 6.747.538,00 |
| 20.09.2024 | 129,10 | 129,48 | 126,13 | 127,51 | -5,46% | 9.683.501,00 |
| 19.09.2024 | 134,66 | 135,20 | 133,63 | 134,88 | 2,14% | 2.638.940,00 |
| 18.09.2024 | 132,83 | 133,27 | 131,30 | 132,06 | 0,05% | 2.777.326,00 |
| 17.09.2024 | 133,60 | 135,16 | 131,80 | 132,00 | -3,58% | 3.510.199,00 |
| 16.09.2024 | 138,06 | 138,22 | 136,77 | 136,90 | -0,07% | 1.775.460,00 |
| 13.09.2024 | 136,86 | 137,89 | 136,37 | 137,00 | 0,25% | 2.375.332,00 |
| 12.09.2024 | 135,24 | 136,97 | 134,65 | 136,66 | 1,06% | 2.093.231,00 |
| 11.09.2024 | 133,14 | 135,82 | 130,98 | 135,23 | 4,20% | 3.904.416,00 |
| 10.09.2024 | 129,23 | 130,12 | 128,40 | 129,78 | -1,61% | 2.226.242,00 |
| 09.09.2024 | 132,03 | 132,94 | 130,91 | 131,91 | 0,59% | 1.879.972,00 |
| 06.09.2024 | 133,76 | 134,16 | 130,57 | 131,14 | 0,19% | 2.591.817,00 |
| 05.09.2024 | 132,01 | 132,66 | 130,53 | 130,89 | -2,71% | 2.796.971,00 |
| 04.09.2024 | 134,04 | 134,91 | 133,63 | 134,53 | -1,27% | 1.809.742,00 |
| 03.09.2024 | 138,56 | 138,62 | 135,83 | 136,26 | -2,08% | 2.247.827,00 |
| 30.08.2024 | 138,21 | 139,74 | 137,85 | 139,16 | 1,19% | 2.718.338,00 |
| 29.08.2024 | 136,47 | 137,88 | 135,74 | 137,52 | 2,26% | 2.748.272,00 |
| 28.08.2024 | 134,66 | 135,17 | 134,10 | 134,48 | -0,52% | 2.761.353,00 |
| 27.08.2024 | 133,91 | 135,50 | 133,77 | 135,18 | -0,09% | 2.122.593,00 |
| 26.08.2024 | 135,24 | 135,72 | 134,62 | 135,30 | -1,22% | 1.749.725,00 |
| 23.08.2024 | 136,57 | 137,15 | 135,92 | 136,97 | 0,07% | 2.112.195,00 |
| 22.08.2024 | 137,33 | 138,49 | 136,11 | 136,88 | 1,42% | 2.714.410,00 |
| 21.08.2024 | 135,35 | 135,57 | 133,38 | 134,96 | -0,63% | 2.407.718,00 |
| 20.08.2024 | 135,19 | 136,34 | 134,54 | 135,81 | 0,41% | 2.100.332,00 |
| 19.08.2024 | 135,07 | 136,13 | 134,95 | 135,25 | 0,27% | 1.599.803,00 |
| 16.08.2024 | 135,40 | 135,67 | 134,66 | 134,89 | -1,95% | 2.111.269,00 |
| 15.08.2024 | 136,61 | 137,69 | 135,55 | 137,57 | 2,34% | 2.910.220,00 |
| 14.08.2024 | 132,70 | 134,85 | 132,24 | 134,42 | 0,64% | 1.963.396,00 |
| 13.08.2024 | 131,56 | 134,25 | 131,56 | 133,57 | 2,83% | 3.318.798,00 |
| 12.08.2024 | 131,57 | 132,03 | 129,55 | 129,89 | -2,68% | 3.584.993,00 |
| 09.08.2024 | 130,44 | 134,65 | 130,21 | 133,47 | 4,14% | 7.503.650,00 |
| 08.08.2024 | 125,89 | 128,34 | 123,21 | 128,17 | 7,50% | 10.137.028,00 |
| 07.08.2024 | 122,69 | 123,62 | 118,80 | 119,23 | -8,37% | 13.611.791,00 |
| 06.08.2024 | 128,75 | 131,27 | 128,28 | 130,12 | 3,27% | 5.764.955,00 |
| 05.08.2024 | 123,89 | 127,42 | 122,73 | 126,00 | -1,17% | 5.857.610,00 |
| 02.08.2024 | 129,78 | 130,13 | 126,85 | 127,49 | -3,75% | 4.774.033,00 |
| 01.08.2024 | 132,05 | 134,34 | 131,10 | 132,46 | -0,13% | 3.598.191,00 |
| 31.07.2024 | 132,75 | 132,89 | 131,64 | 132,63 | 2,63% | 3.439.586,00 |
| 30.07.2024 | 131,10 | 131,67 | 127,59 | 129,23 | 0,92% | 4.034.305,00 |