31,830€
1,18%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 31,50 | 33,02 | 31,50 | 32,02 | 1,78% | 637,00 |
| 31.10.2024 | 32,50 | 33,00 | 31,18 | 31,46 | -1,44% | 861,00 |
| 30.10.2024 | 31,60 | 32,52 | 30,48 | 31,92 | 1,40% | 1.166,00 |
| 29.10.2024 | 31,30 | 31,48 | 31,10 | 31,48 | -0,44% | 190,00 |
| 28.10.2024 | 32,98 | 32,98 | 31,24 | 31,62 | -2,71% | 2.245,00 |
| 25.10.2024 | 32,70 | 32,72 | 32,40 | 32,50 | -0,91% | 5.093,00 |
| 24.10.2024 | 34,06 | 34,40 | 32,80 | 32,80 | -3,53% | 983,00 |
| 23.10.2024 | 35,20 | 35,20 | 33,56 | 34,00 | -3,57% | 842,00 |
| 22.10.2024 | 35,00 | 35,38 | 35,00 | 35,26 | 0,69% | 249,00 |
| 21.10.2024 | 35,30 | 35,68 | 35,02 | 35,02 | -1,13% | 197,00 |
| 18.10.2024 | 35,50 | 35,50 | 35,40 | 35,42 | 0,68% | 112,00 |
| 17.10.2024 | 34,92 | 35,24 | 34,70 | 35,18 | 1,62% | 276,00 |
| 16.10.2024 | 35,24 | 35,24 | 34,62 | 34,62 | -2,48% | 200,00 |
| 15.10.2024 | 35,42 | 35,50 | 35,00 | 35,50 | -2,10% | 991,00 |
| 14.10.2024 | 36,54 | 36,54 | 35,78 | 36,26 | -0,66% | 888,00 |
| 11.10.2024 | 36,76 | 36,78 | 36,50 | 36,50 | -1,19% | 112,00 |
| 10.10.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,00% | 1,00 |
| 09.10.2024 | 37,20 | 37,20 | 36,94 | 36,94 | -1,49% | 139,00 |
| 08.10.2024 | 37,80 | 37,90 | 37,50 | 37,50 | -2,19% | 108,00 |
| 07.10.2024 | 38,04 | 38,52 | 37,72 | 38,34 | 2,08% | 563,00 |
| 04.10.2024 | 37,08 | 37,56 | 35,82 | 37,56 | 0,27% | 286,00 |
| 03.10.2024 | 37,62 | 38,00 | 37,26 | 37,46 | -1,21% | 5,00 |
| 02.10.2024 | 37,30 | 37,92 | 37,30 | 37,92 | 1,01% | 231,00 |
| 01.10.2024 | 37,32 | 37,54 | 37,04 | 37,54 | 0,16% | 400,00 |
| 30.09.2024 | 37,84 | 37,98 | 37,48 | 37,48 | 0,00% | 566,00 |
| 27.09.2024 | 37,50 | 37,50 | 37,20 | 37,48 | -1,47% | 52,00 |
| 26.09.2024 | 38,02 | 38,30 | 38,02 | 38,04 | 2,76% | 107,00 |
| 25.09.2024 | 37,60 | 37,60 | 37,00 | 37,02 | -0,54% | 228,00 |
| 24.09.2024 | 36,80 | 37,54 | 36,80 | 37,22 | 2,99% | 635,00 |
| 23.09.2024 | 36,06 | 36,38 | 35,84 | 36,14 | -0,44% | 197,00 |
| 20.09.2024 | 36,56 | 37,14 | 36,10 | 36,30 | -1,20% | 1.263,00 |
| 19.09.2024 | 36,86 | 37,60 | 36,74 | 36,74 | 0,27% | 198,00 |
| 18.09.2024 | 36,30 | 36,80 | 36,30 | 36,64 | 0,88% | 610,00 |
| 17.09.2024 | 35,76 | 36,86 | 35,76 | 36,32 | 1,74% | 743,00 |
| 16.09.2024 | 34,92 | 35,70 | 34,92 | 35,70 | 1,71% | 223,00 |
| 13.09.2024 | 35,48 | 35,48 | 35,00 | 35,10 | -0,23% | 301,00 |
| 12.09.2024 | 34,50 | 35,18 | 34,42 | 35,18 | 1,76% | 837,00 |
| 11.09.2024 | 33,78 | 34,58 | 33,70 | 34,57 | 2,95% | - |
| 10.09.2024 | 34,44 | 34,74 | 33,58 | 33,58 | -2,38% | 2.338,00 |
| 09.09.2024 | 35,08 | 35,08 | 34,40 | 34,40 | -2,05% | 74,00 |
| 06.09.2024 | 35,06 | 35,22 | 35,00 | 35,12 | 0,63% | 185,00 |
| 05.09.2024 | 35,70 | 35,70 | 34,90 | 34,90 | -1,97% | 552,00 |
| 04.09.2024 | 35,90 | 36,46 | 35,58 | 35,60 | -0,84% | 577,00 |
| 03.09.2024 | 36,96 | 36,96 | 35,90 | 35,90 | -1,97% | 727,00 |
| 02.09.2024 | 37,46 | 37,46 | 36,62 | 36,62 | -1,82% | 198,00 |
| 30.08.2024 | 37,08 | 37,50 | 37,00 | 37,30 | 0,54% | 180,00 |
| 29.08.2024 | 36,14 | 37,26 | 36,14 | 37,10 | 2,37% | 836,00 |
| 28.08.2024 | 37,32 | 37,32 | 36,10 | 36,24 | -2,37% | 804,00 |
| 27.08.2024 | 37,28 | 37,28 | 36,90 | 37,12 | -0,43% | 63,00 |
| 26.08.2024 | 37,52 | 37,52 | 36,54 | 37,28 | -0,64% | 1.904,00 |
| 23.08.2024 | 37,28 | 37,52 | 37,06 | 37,52 | 2,07% | 183,00 |
| 22.08.2024 | 37,12 | 37,18 | 36,76 | 36,76 | -1,45% | 126,00 |
| 21.08.2024 | 37,34 | 37,48 | 37,14 | 37,30 | 0,54% | 385,00 |
| 20.08.2024 | 38,30 | 38,30 | 37,10 | 37,10 | -2,32% | 124,00 |
| 19.08.2024 | 37,54 | 38,28 | 37,54 | 37,98 | 1,06% | 83,00 |
| 16.08.2024 | 37,80 | 38,06 | 37,58 | 37,58 | 0,11% | 292,00 |
| 15.08.2024 | 37,50 | 38,00 | 37,50 | 37,54 | 0,37% | 2.661,00 |
| 14.08.2024 | 37,80 | 37,80 | 36,70 | 37,40 | 0,11% | 171,00 |
| 13.08.2024 | 38,00 | 38,28 | 37,30 | 37,36 | -1,89% | 602,00 |
| 12.08.2024 | 38,20 | 38,78 | 38,00 | 38,08 | 0,58% | 254,00 |
| 09.08.2024 | 37,34 | 38,06 | 36,98 | 37,86 | 3,10% | 1.093,00 |
| 08.08.2024 | 36,74 | 36,84 | 35,94 | 36,72 | -2,34% | 949,00 |
| 07.08.2024 | 37,26 | 37,60 | 36,82 | 37,60 | 1,08% | 478,00 |
| 06.08.2024 | 37,02 | 38,24 | 36,20 | 37,20 | 0,87% | 676,00 |
| 05.08.2024 | 37,36 | 37,52 | 35,62 | 36,88 | -4,01% | 592,00 |
| 02.08.2024 | 38,82 | 38,82 | 37,64 | 38,42 | -1,34% | 1.238,00 |
| 01.08.2024 | 40,32 | 40,32 | 38,94 | 38,94 | -2,75% | 727,00 |
| 31.07.2024 | 40,16 | 40,20 | 39,84 | 40,04 | 1,21% | 381,00 |
| 30.07.2024 | 40,04 | 40,04 | 39,52 | 39,56 | -0,15% | 1.154,00 |
| 29.07.2024 | 39,40 | 40,44 | 39,30 | 39,62 | 1,23% | 879,00 |
| 26.07.2024 | 39,60 | 39,60 | 38,90 | 39,14 | -1,95% | 628,00 |
| 25.07.2024 | 40,00 | 40,06 | 39,68 | 39,92 | -0,45% | 190,00 |
| 24.07.2024 | 40,76 | 40,78 | 39,78 | 40,10 | -2,20% | 18,00 |
| 23.07.2024 | 41,18 | 41,20 | 41,00 | 41,00 | 0,39% | 77,00 |
| 22.07.2024 | 40,10 | 40,84 | 40,10 | 40,84 | 2,05% | 56,00 |
| 19.07.2024 | 40,10 | 40,10 | 39,60 | 40,02 | 0,30% | 57,00 |
| 18.07.2024 | 40,66 | 40,66 | 39,70 | 39,90 | -0,65% | 208,00 |
| 17.07.2024 | 41,38 | 41,38 | 40,16 | 40,16 | -2,33% | 136,00 |
| 16.07.2024 | 39,14 | 41,60 | 39,10 | 41,12 | 5,17% | 329,00 |
| 15.07.2024 | 38,90 | 39,26 | 38,88 | 39,10 | -1,06% | 1.717,00 |
| 12.07.2024 | 39,40 | 39,54 | 39,00 | 39,52 | 0,05% | 1.363,00 |
| 11.07.2024 | 40,26 | 40,26 | 39,50 | 39,50 | -2,52% | 132,00 |
| 10.07.2024 | 40,48 | 40,52 | 40,28 | 40,52 | 0,50% | 184,00 |
| 09.07.2024 | 40,86 | 40,86 | 40,32 | 40,32 | -1,37% | 559,00 |
| 08.07.2024 | 41,92 | 41,92 | 40,88 | 40,88 | -2,20% | 72,00 |
| 05.07.2024 | 42,20 | 42,20 | 41,40 | 41,80 | -1,04% | 65,00 |
| 04.07.2024 | 42,42 | 42,42 | 42,14 | 42,24 | 0,33% | 540,00 |
| 03.07.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 1,01% | 20,00 |
| 02.07.2024 | 40,74 | 42,18 | 40,74 | 41,68 | 1,12% | 200,00 |
| 01.07.2024 | 41,00 | 41,22 | 40,34 | 41,22 | 0,88% | 201,00 |
| 28.06.2024 | 40,88 | 40,98 | 40,58 | 40,86 | -0,15% | 2.769,00 |
| 27.06.2024 | 41,36 | 41,36 | 40,92 | 40,92 | 0,44% | 122,00 |
| 26.06.2024 | 40,72 | 40,84 | 40,72 | 40,74 | 0,79% | 8,00 |
| 25.06.2024 | 40,86 | 40,86 | 40,32 | 40,42 | 0,30% | 2.037,00 |
| 24.06.2024 | 39,60 | 40,30 | 39,32 | 40,30 | 1,41% | 914,00 |
| 21.06.2024 | 39,58 | 39,78 | 39,54 | 39,74 | 0,71% | 4.294,00 |
| 20.06.2024 | 38,64 | 39,46 | 38,54 | 39,46 | 2,23% | 159,00 |
| 19.06.2024 | 39,32 | 39,32 | 38,60 | 38,60 | -2,77% | 215,00 |
| 18.06.2024 | 40,08 | 40,08 | 39,16 | 39,70 | -0,05% | 569,00 |
| 17.06.2024 | 39,70 | 39,92 | 39,30 | 39,72 | 1,79% | 571,00 |