Novo Nordisk A/S NVO
NYSE
$38,06-0,52 (-1,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $38,58 | -0,16 % | $38,85 | $38,85 | $38,26 | 8,72M |
| 2026-10-09 | $38,64 | +1,20 % | $38,11 | $38,68 | $38,06 | 9,65M |
| 2026-10-08 | $38,18 | -0,21 % | $37,80 | $38,23 | $37,51 | 11,81M |
| 2026-10-07 | $38,26 | +1,95 % | $37,57 | $38,47 | $37,51 | 13,67M |
| 2026-10-06 | $37,53 | -0,03 % | $37,35 | $37,53 | $36,85 | 13,70M |
| 2026-10-05 | $37,54 | +0,59 % | $36,94 | $37,61 | $36,86 | 18,70M |
| 2026-10-02 | $37,32 | -0,21 % | $37,64 | $37,65 | $37,17 | 10,26M |
| 2026-10-01 | $37,40 | -1,35 % | $37,80 | $37,97 | $37,37 | 12,66M |
| 2026-09-30 | $37,91 | -1,04 % | $38,05 | $38,77 | $37,89 | 21,56M |
| 2026-09-29 | $38,31 | -1,03 % | $38,21 | $38,38 | $38,05 | 9,40M |
| 2026-09-28 | $38,71 | -0,23 % | $38,40 | $38,90 | $38,23 | 11,43M |
| 2026-09-25 | $38,80 | +0,47 % | $38,81 | $38,83 | $38,41 | 10,06M |
| 2026-09-24 | $38,62 | +1,18 % | $37,95 | $38,72 | $37,92 | 20,06M |
| 2026-09-23 | $38,17 | -3,12 % | $38,90 | $39,14 | $38,16 | 18,44M |
| 2026-09-22 | $39,40 | -1,01 % | $39,50 | $39,89 | $39,11 | 24,46M |
| 2026-09-21 | $39,80 | -7,96 % | $41,05 | $41,17 | $39,54 | 49,34M |
| 2026-09-18 | $43,24 | +0,12 % | $43,50 | $43,54 | $42,78 | 10,36M |
| 2026-09-17 | $43,19 | +3,55 % | $41,98 | $43,44 | $41,96 | 12,95M |
| 2026-09-16 | $41,71 | -1,93 % | $42,47 | $42,72 | $41,47 | 11,67M |
| 2026-09-15 | $42,53 | -2,12 % | $42,73 | $43,00 | $42,40 | 8,86M |
| 2026-09-14 | $43,45 | +0,88 % | $43,66 | $43,71 | $43,07 | 6,56M |
| 2026-09-11 | $43,07 | -2,14 % | $43,20 | $43,50 | $42,72 | 11,03M |
| 2026-09-10 | $44,01 | -1,23 % | $44,60 | $44,82 | $44,01 | 6,58M |
| 2026-09-09 | $44,56 | -1,33 % | $45,00 | $45,40 | $44,52 | 8,83M |
| 2026-09-08 | $45,16 | -3,09 % | $45,58 | $45,91 | $45,15 | 10,35M |
| 2026-09-04 | $46,60 | -1,92 % | $46,35 | $46,74 | $46,04 | 6,21M |
| 2026-09-03 | $47,51 | +1,58 % | $47,99 | $48,00 | $46,57 | 8,77M |
| 2026-09-02 | $46,77 | +3,66 % | $46,05 | $47,01 | $45,91 | 13,60M |
| 2026-09-01 | $45,12 | -0,46 % | $45,80 | $46,16 | $45,07 | 9,36M |
| 2026-08-31 | $45,33 | -0,61 % | $45,28 | $45,61 | $44,95 | 7,60M |
| 2026-08-28 | $45,61 | -1,41 % | $46,17 | $46,21 | $45,41 | 8,50M |
| 2026-08-27 | $46,26 | -1,97 % | $45,97 | $46,33 | $45,70 | 13,02M |
| 2026-08-26 | $47,19 | -3,02 % | $47,80 | $48,04 | $46,87 | 8,88M |
| 2026-08-25 | $48,66 | +3,71 % | $47,84 | $48,66 | $47,56 | 15,53M |
| 2026-08-24 | $46,92 | +0,39 % | $47,09 | $47,30 | $46,57 | 9,67M |
| 2026-08-21 | $46,74 | +1,30 % | $46,35 | $47,17 | $46,34 | 10,91M |
| 2026-08-20 | $46,14 | -0,73 % | $46,89 | $46,90 | $46,11 | 9,67M |
| 2026-08-19 | $46,48 | +1,68 % | $46,01 | $47,20 | $45,84 | 19,51M |
| 2026-08-18 | $45,71 | +1,85 % | $44,91 | $46,07 | $44,76 | 12,09M |
| 2026-08-17 | $44,88 | -2,20 % | $45,18 | $45,45 | $44,68 | 14,63M |
| 2026-08-14 | $45,89 | -1,78 % | $46,90 | $47,05 | $45,75 | 10,85M |
| 2026-08-13 | $46,72 | +0,71 % | $45,96 | $46,79 | $45,73 | 10,19M |
| 2026-08-12 | $46,39 | -1,65 % | $45,87 | $46,55 | $45,56 | 9,56M |
| 2026-08-11 | $47,17 | -1,17 % | $47,45 | $47,67 | $46,93 | 7,83M |
| 2026-08-10 | $47,73 | +0,99 % | $47,00 | $47,74 | $46,66 | 10,19M |
| 2026-08-07 | $47,26 | +2,81 % | $47,15 | $47,50 | $46,73 | 12,08M |
| 2026-08-06 | $45,97 | +3,23 % | $45,61 | $45,98 | $44,93 | 13,12M |
| 2026-08-05 | $44,53 | +0,56 % | $44,81 | $45,72 | $44,38 | 22,28M |
| 2026-08-04 | $44,28 | -5,97 % | $47,59 | $49,15 | $43,68 | 47,48M |
| 2026-08-03 | $47,09 | +0,02 % | $47,00 | $47,20 | $46,19 | 11,86M |
| 2026-07-31 | $47,08 | -8,78 % | $47,40 | $47,59 | $46,44 | 26,80M |
| 2026-07-30 | $51,61 | +0,06 % | $50,71 | $51,62 | $50,51 | 10,59M |
| 2026-07-29 | $51,58 | +1,22 % | $51,00 | $52,12 | $50,92 | 8,71M |
| 2026-07-28 | $50,96 | +2,60 % | $49,95 | $51,23 | $49,95 | 9,52M |
| 2026-07-27 | $49,67 | +1,85 % | $49,18 | $49,96 | $48,82 | 6,80M |
| 2026-07-24 | $48,77 | +1,22 % | $48,83 | $49,52 | $48,71 | 10,80M |
| 2026-07-23 | $48,18 | -0,02 % | $48,39 | $48,93 | $48,11 | 8,18M |
| 2026-07-22 | $48,19 | -2,41 % | $49,45 | $49,54 | $47,98 | 8,29M |
| 2026-07-21 | $49,38 | -0,46 % | $49,34 | $49,84 | $48,95 | 5,79M |
| 2026-07-20 | $49,61 | -1,41 % | $50,45 | $50,50 | $49,56 | 7,30M |
| 2026-07-17 | $50,32 | -2,25 % | $51,06 | $51,40 | $50,00 | 9,54M |
| 2026-07-16 | $51,48 | +1,82 % | $50,91 | $51,77 | $50,60 | 9,79M |
| 2026-07-15 | $50,56 | +3,04 % | $49,36 | $51,00 | $49,36 | 10,31M |
| 2026-07-14 | $49,07 | -0,43 % | $48,78 | $49,27 | $48,29 | 6,62M |
| 2026-07-13 | $49,28 | -0,40 % | $49,17 | $49,67 | $48,76 | 7,42M |
| 2026-07-10 | $49,48 | +1,23 % | $49,17 | $49,64 | $48,73 | 6,32M |
| 2026-07-09 | $48,88 | -0,02 % | $48,69 | $49,38 | $48,58 | 5,46M |
| 2026-07-08 | $48,89 | -1,51 % | $48,75 | $49,47 | $48,50 | 9,14M |
| 2026-07-07 | $49,64 | +0,77 % | $50,29 | $50,44 | $49,31 | 12,22M |
| 2026-07-06 | $49,26 | -2,32 % | $49,28 | $49,48 | $48,55 | 12,33M |
| 2026-07-02 | $50,43 | +3,40 % | $49,82 | $50,90 | $49,78 | 12,07M |
| 2026-07-01 | $48,77 | +1,73 % | $49,02 | $49,55 | $48,61 | 11,25M |
| 2026-06-30 | $47,94 | -0,83 % | $48,51 | $48,62 | $47,87 | 8,58M |
| 2026-06-29 | $48,34 | +0,56 % | $47,72 | $48,48 | $47,61 | 9,32M |
| 2026-06-26 | $48,07 | +0,90 % | $47,12 | $48,50 | $46,99 | 20,14M |
| 2026-06-25 | $47,64 | +0,49 % | $47,82 | $48,24 | $47,32 | 12,47M |
| 2026-06-24 | $47,41 | -0,02 % | $47,10 | $47,65 | $47,02 | 15,08M |
| 2026-06-23 | $47,42 | +3,36 % | $46,80 | $47,43 | $46,44 | 17,67M |
| 2026-06-22 | $45,88 | +6,23 % | $44,01 | $46,45 | $43,90 | 17,14M |
| 2026-06-18 | $43,19 | -0,76 % | $43,45 | $44,00 | $42,52 | 9,00M |
| 2026-06-17 | $43,52 | -0,07 % | $44,97 | $45,00 | $43,46 | 9,86M |
| 2026-06-16 | $43,55 | -0,84 % | $44,03 | $44,11 | $43,36 | 7,15M |
| 2026-06-15 | $43,92 | +0,09 % | $44,69 | $44,79 | $43,81 | 10,22M |
| 2026-06-12 | $43,88 | -0,18 % | $43,94 | $44,60 | $43,72 | 14,80M |
| 2026-06-11 | $43,96 | +2,69 % | $42,97 | $44,11 | $42,94 | 12,72M |
| 2026-06-10 | $42,81 | +1,47 % | $41,67 | $44,03 | $41,66 | 16,56M |
| 2026-06-09 | $42,19 | +2,85 % | $41,08 | $42,31 | $41,08 | 14,72M |
| 2026-06-08 | $41,02 | -4,52 % | $42,22 | $42,41 | $41,00 | 20,69M |
| 2026-06-05 | $42,96 | -1,81 % | $44,05 | $44,22 | $42,86 | 10,86M |
| 2026-06-04 | $43,75 | +4,17 % | $43,09 | $44,37 | $42,22 | 16,44M |