30,150€
-0,43%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 30,52 | 30,60 | 30,05 | 30,15 | -0,43% | 1.146,00 |
| 18.07.2025 | 30,68 | 30,68 | 30,28 | 30,28 | -0,85% | 203,00 |
| 17.07.2025 | 30,24 | 30,54 | 30,24 | 30,54 | 1,66% | 273,00 |
| 16.07.2025 | 30,02 | 30,08 | 29,96 | 30,04 | 0,27% | 68,00 |
| 15.07.2025 | 29,96 | 29,98 | 29,96 | 29,96 | 1,22% | 5,00 |
| 14.07.2025 | 29,80 | 29,80 | 29,24 | 29,60 | -1,40% | 198,00 |
| 11.07.2025 | 28,54 | 30,98 | 28,54 | 30,02 | 4,67% | 1.446,00 |
| 10.07.2025 | 28,80 | 28,80 | 28,22 | 28,68 | 2,06% | 830,00 |
| 09.07.2025 | 28,74 | 28,74 | 28,00 | 28,10 | -1,13% | 523,00 |
| 08.07.2025 | 27,66 | 28,74 | 27,66 | 28,42 | 2,97% | 251,00 |
| 07.07.2025 | 27,34 | 27,60 | 27,20 | 27,60 | 0,95% | 264,00 |
| 04.07.2025 | 27,22 | 27,34 | 27,22 | 27,34 | 0,15% | 251,00 |
| 03.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 2,71% | 29,00 |
| 02.07.2025 | 26,46 | 26,64 | 26,32 | 26,58 | 1,37% | 95,00 |
| 01.07.2025 | 26,70 | 26,74 | 26,22 | 26,22 | -3,10% | 179,00 |
| 30.06.2025 | 27,46 | 27,46 | 26,96 | 27,06 | -1,24% | 69,00 |
| 27.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,15% | 22,00 |
| 26.06.2025 | 27,37 | 27,59 | 27,24 | 27,44 | -0,58% | - |
| 25.06.2025 | 27,56 | 27,60 | 27,56 | 27,60 | -1,00% | 9,00 |
| 24.06.2025 | 28,02 | 28,40 | 27,40 | 27,88 | 0,72% | 165,00 |
| 23.06.2025 | 28,06 | 28,46 | 27,68 | 27,68 | -2,54% | 234,00 |
| 20.06.2025 | 28,76 | 28,76 | 28,12 | 28,40 | -1,05% | 268,00 |
| 19.06.2025 | 29,44 | 29,44 | 28,70 | 28,70 | -3,17% | 347,00 |
| 18.06.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,41% | 4,00 |
| 17.06.2025 | 29,08 | 29,78 | 28,94 | 29,52 | 1,93% | 5,00 |
| 16.06.2025 | 29,64 | 29,92 | 28,76 | 28,96 | -1,56% | 290,00 |
| 13.06.2025 | 28,30 | 30,18 | 28,22 | 29,42 | 2,44% | 1.778,00 |
| 12.06.2025 | 28,10 | 28,72 | 28,08 | 28,72 | 2,61% | 164,00 |
| 11.06.2025 | 28,02 | 28,39 | 27,95 | 27,99 | -0,82% | - |
| 10.06.2025 | 28,34 | 28,54 | 28,14 | 28,22 | 0,43% | 604,00 |
| 09.06.2025 | 27,96 | 28,12 | 27,96 | 28,10 | -0,43% | 125,00 |
| 06.06.2025 | 27,80 | 28,22 | 27,80 | 28,22 | 5,06% | 2.525,00 |
| 05.06.2025 | 27,06 | 27,06 | 26,86 | 26,86 | -0,48% | 64,00 |
| 04.06.2025 | 26,90 | 27,34 | 26,83 | 26,99 | 0,11% | - |
| 03.06.2025 | 27,12 | 27,12 | 26,82 | 26,96 | -1,25% | 147,00 |
| 02.06.2025 | 26,92 | 27,36 | 26,92 | 27,30 | 0,96% | 306,00 |
| 30.05.2025 | 26,86 | 27,04 | 26,74 | 27,04 | 1,73% | 396,00 |
| 29.05.2025 | 27,16 | 27,16 | 26,58 | 26,58 | -0,30% | 32,00 |
| 28.05.2025 | 27,14 | 27,14 | 26,66 | 26,66 | -3,48% | 53,00 |
| 27.05.2025 | 27,82 | 27,82 | 27,62 | 27,62 | -0,79% | 15,00 |
| 26.05.2025 | 27,68 | 27,86 | 27,60 | 27,84 | 1,83% | 120,00 |
| 23.05.2025 | 27,66 | 27,70 | 27,18 | 27,34 | -0,15% | 457,00 |
| 22.05.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -0,22% | 8,00 |
| 21.05.2025 | 27,34 | 27,44 | 27,34 | 27,44 | -1,58% | 104,00 |
| 20.05.2025 | 27,64 | 27,88 | 27,64 | 27,88 | 1,46% | 41,00 |
| 19.05.2025 | 27,72 | 27,72 | 26,98 | 27,48 | -1,29% | 41,00 |
| 16.05.2025 | 27,64 | 27,84 | 27,64 | 27,84 | 1,31% | 242,00 |
| 15.05.2025 | 27,30 | 27,48 | 27,30 | 27,48 | -0,65% | 115,00 |
| 14.05.2025 | 26,82 | 27,66 | 26,82 | 27,66 | 3,44% | 342,00 |
| 13.05.2025 | 26,20 | 26,88 | 26,20 | 26,74 | 1,06% | 154,00 |
| 12.05.2025 | 24,92 | 26,46 | 24,72 | 26,46 | 8,35% | 294,00 |
| 09.05.2025 | 24,82 | 25,12 | 24,42 | 24,42 | -2,40% | 537,00 |
| 08.05.2025 | 24,48 | 25,02 | 24,48 | 25,02 | -0,95% | 15,00 |
| 07.05.2025 | 25,06 | 25,26 | 25,02 | 25,26 | -2,92% | 55,00 |
| 06.05.2025 | 26,16 | 26,16 | 26,02 | 26,02 | -0,54% | 19,00 |
| 05.05.2025 | 25,86 | 26,16 | 25,86 | 26,16 | 1,79% | 130,00 |
| 02.05.2025 | 25,42 | 27,02 | 25,40 | 25,70 | 8,62% | 1.835,00 |
| 30.04.2025 | 24,14 | 24,14 | 23,58 | 23,66 | -1,00% | 146,00 |
| 29.04.2025 | 23,88 | 23,92 | 23,88 | 23,90 | 0,76% | 1.327,00 |
| 28.04.2025 | 24,58 | 24,58 | 23,72 | 23,72 | -2,79% | 93,00 |
| 25.04.2025 | 22,62 | 24,62 | 22,62 | 24,40 | 7,39% | 4.518,00 |
| 24.04.2025 | 22,42 | 22,72 | 22,42 | 22,72 | 0,89% | 57,00 |
| 23.04.2025 | 22,30 | 22,58 | 22,30 | 22,52 | 2,18% | 114,00 |
| 22.04.2025 | 22,46 | 22,46 | 21,82 | 22,04 | -1,25% | 101,00 |
| 17.04.2025 | 22,46 | 22,46 | 22,26 | 22,32 | -0,71% | 84,00 |
| 16.04.2025 | 22,44 | 22,48 | 22,32 | 22,48 | -0,88% | 25,00 |
| 15.04.2025 | 22,92 | 23,08 | 22,54 | 22,68 | 0,62% | 204,00 |
| 14.04.2025 | 22,76 | 23,06 | 22,54 | 22,54 | 2,27% | 2.017,00 |
| 11.04.2025 | 21,62 | 22,06 | 21,58 | 22,04 | 2,13% | 1.308,00 |
| 10.04.2025 | 21,74 | 21,96 | 21,48 | 21,58 | 0,28% | 257,00 |
| 09.04.2025 | 21,08 | 21,52 | 21,08 | 21,52 | -1,56% | 245,00 |
| 08.04.2025 | 21,86 | 22,02 | 21,82 | 21,86 | 1,67% | 239,00 |
| 07.04.2025 | 20,32 | 21,82 | 19,35 | 21,50 | 3,17% | 2.163,00 |
| 04.04.2025 | 22,40 | 22,40 | 20,76 | 20,84 | -7,13% | 1.128,00 |
| 03.04.2025 | 22,60 | 23,00 | 22,34 | 22,44 | -5,79% | 449,00 |
| 02.04.2025 | 23,28 | 23,90 | 23,28 | 23,82 | 1,10% | 286,00 |
| 01.04.2025 | 23,44 | 23,56 | 23,20 | 23,56 | 0,34% | 240,00 |
| 31.03.2025 | 23,92 | 23,92 | 23,20 | 23,48 | -2,33% | 269,00 |
| 28.03.2025 | 24,12 | 24,12 | 24,04 | 24,04 | -0,66% | 228,00 |
| 27.03.2025 | 25,48 | 25,48 | 24,02 | 24,20 | -4,87% | 1.779,00 |
| 26.03.2025 | 25,82 | 25,82 | 25,32 | 25,44 | -1,17% | 483,00 |
| 25.03.2025 | 25,94 | 26,10 | 25,74 | 25,74 | -0,62% | 9,00 |
| 24.03.2025 | 26,26 | 26,46 | 25,90 | 25,90 | 2,17% | 122,00 |
| 21.03.2025 | 25,44 | 25,58 | 25,13 | 25,35 | -0,59% | - |
| 20.03.2025 | 25,80 | 25,80 | 25,46 | 25,50 | -2,00% | 346,00 |
| 19.03.2025 | 25,92 | 26,02 | 25,68 | 26,02 | 0,77% | 1.006,00 |
| 18.03.2025 | 25,90 | 26,22 | 25,80 | 25,82 | -0,08% | 1.125,00 |
| 17.03.2025 | 25,14 | 25,86 | 25,14 | 25,84 | 4,45% | 2.218,00 |
| 14.03.2025 | 24,94 | 24,94 | 24,72 | 24,74 | -1,20% | 34,00 |
| 13.03.2025 | 25,26 | 25,60 | 25,04 | 25,04 | 1,38% | 748,00 |
| 12.03.2025 | 24,96 | 24,96 | 24,70 | 24,70 | 0,98% | 115,00 |
| 11.03.2025 | 25,20 | 25,20 | 24,02 | 24,46 | -2,39% | 367,00 |
| 10.03.2025 | 25,80 | 25,80 | 24,90 | 25,06 | -1,96% | 1.699,00 |
| 07.03.2025 | 25,78 | 25,88 | 25,20 | 25,56 | 0,16% | 831,00 |
| 06.03.2025 | 25,72 | 25,86 | 25,46 | 25,52 | 1,67% | 715,00 |
| 05.03.2025 | 25,12 | 25,70 | 25,10 | 25,10 | 3,98% | 667,00 |
| 04.03.2025 | 25,06 | 25,16 | 24,00 | 24,14 | -4,21% | 1.058,00 |
| 03.03.2025 | 25,48 | 26,20 | 25,20 | 25,20 | -0,94% | 1.158,00 |
| 28.02.2025 | 25,18 | 25,44 | 24,80 | 25,44 | 1,03% | 1.313,00 |
| 27.02.2025 | 25,54 | 25,54 | 24,98 | 25,18 | -2,02% | 1.248,00 |