38,210€
-1,37%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 38,62 | 38,84 | 38,16 | 38,16 | -1,50% | 698,00 |
| 02.02.2026 | 37,52 | 38,74 | 37,52 | 38,74 | 1,73% | 63,00 |
| 30.01.2026 | 37,86 | 38,08 | 37,82 | 38,08 | -0,60% | 17,00 |
| 29.01.2026 | 37,72 | 38,67 | 37,70 | 38,31 | 3,15% | - |
| 28.01.2026 | 37,14 | 37,14 | 37,14 | 37,14 | -1,95% | 140,00 |
| 27.01.2026 | 37,52 | 37,88 | 37,52 | 37,88 | 0,85% | 2,00 |
| 26.01.2026 | 37,76 | 37,85 | 37,22 | 37,56 | -1,26% | - |
| 23.01.2026 | 37,42 | 38,10 | 37,42 | 38,04 | 1,49% | 24,00 |
| 22.01.2026 | 38,06 | 38,06 | 37,48 | 37,48 | 0,21% | 117,00 |
| 21.01.2026 | 36,84 | 37,40 | 36,62 | 37,40 | 2,41% | 105,00 |
| 20.01.2026 | 36,28 | 36,86 | 36,28 | 36,52 | -1,14% | 256,00 |
| 19.01.2026 | 38,04 | 38,04 | 36,94 | 36,94 | -4,00% | 3,00 |
| 16.01.2026 | 38,48 | 38,48 | 38,48 | 38,48 | 1,53% | 97,00 |
| 15.01.2026 | 38,46 | 38,60 | 37,80 | 37,90 | -0,52% | 223,00 |
| 14.01.2026 | 38,12 | 38,12 | 38,10 | 38,10 | 0,16% | 2,00 |
| 13.01.2026 | 37,50 | 38,04 | 37,50 | 38,04 | 1,98% | 9,00 |
| 12.01.2026 | 37,30 | 37,94 | 36,86 | 37,30 | -0,85% | 1.211,00 |
| 09.01.2026 | 37,86 | 37,92 | 37,62 | 37,62 | 1,46% | 142,00 |
| 08.01.2026 | 36,54 | 37,46 | 36,54 | 37,08 | 0,11% | 316,00 |
| 07.01.2026 | 35,22 | 37,04 | 35,22 | 37,04 | 5,59% | 676,00 |
| 06.01.2026 | 34,54 | 35,14 | 34,54 | 35,08 | 4,34% | 38,00 |
| 05.01.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 0,66% | 35,00 |
| 02.01.2026 | 33,62 | 34,00 | 33,40 | 33,40 | -0,42% | 38,00 |
| 30.12.2025 | 33,62 | 33,62 | 33,50 | 33,54 | -0,12% | 104,00 |
| 29.12.2025 | 32,32 | 33,58 | 32,32 | 33,58 | 5,33% | 899,00 |
| 23.12.2025 | 31,86 | 31,88 | 31,86 | 31,88 | -0,31% | 4,00 |
| 22.12.2025 | 32,20 | 32,20 | 31,68 | 31,98 | -1,36% | 34,00 |
| 19.12.2025 | 32,58 | 32,58 | 32,38 | 32,42 | -1,76% | 149,00 |
| 18.12.2025 | 33,10 | 33,10 | 33,00 | 33,00 | -2,37% | 130,00 |
| 17.12.2025 | 33,88 | 33,88 | 33,80 | 33,80 | 0,30% | 120,00 |
| 16.12.2025 | 33,62 | 33,96 | 33,62 | 33,70 | -1,58% | 55,00 |
| 15.12.2025 | 34,24 | 34,24 | 34,24 | 34,24 | -1,33% | 1,00 |
| 12.12.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,29% | 35,00 |
| 11.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,47% | 50,00 |
| 10.12.2025 | 35,50 | 35,50 | 35,24 | 35,32 | 0,06% | 726,00 |
| 09.12.2025 | 35,22 | 35,42 | 35,22 | 35,30 | 0,28% | 12,00 |
| 08.12.2025 | 35,32 | 35,32 | 35,20 | 35,20 | 1,27% | 203,00 |
| 05.12.2025 | 34,92 | 34,92 | 34,76 | 34,76 | -2,69% | 14,00 |
| 04.12.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 0,68% | 100,00 |
| 03.12.2025 | 35,70 | 36,16 | 35,44 | 35,48 | 2,07% | 463,00 |
| 02.12.2025 | 35,30 | 35,30 | 34,46 | 34,76 | -2,47% | 317,00 |
| 01.12.2025 | 34,38 | 35,64 | 34,38 | 35,64 | 4,89% | 194,00 |
| 28.11.2025 | 33,55 | 34,03 | 33,47 | 33,98 | 1,80% | - |
| 27.11.2025 | 33,64 | 33,64 | 33,38 | 33,38 | -0,48% | 236,00 |
| 26.11.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 2,44% | 10,00 |
| 25.11.2025 | 32,50 | 32,74 | 32,50 | 32,74 | -1,21% | 5,00 |
| 24.11.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,49% | 1,00 |
| 21.11.2025 | 32,94 | 32,98 | 32,94 | 32,98 | -2,71% | 1.124,00 |
| 20.11.2025 | 34,00 | 34,00 | 33,66 | 33,90 | 0,00% | 133,00 |
| 19.11.2025 | 33,76 | 33,90 | 33,76 | 33,90 | 1,68% | 163,00 |
| 18.11.2025 | 33,74 | 33,74 | 33,22 | 33,34 | -0,71% | 3,00 |
| 17.11.2025 | 32,66 | 33,58 | 32,66 | 33,58 | 3,58% | 170,00 |
| 14.11.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 1,44% | 5,00 |
| 13.11.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -2,56% | 15,00 |
| 12.11.2025 | 32,80 | 33,15 | 32,51 | 32,80 | 0,00% | - |
| 11.11.2025 | 33,02 | 33,02 | 32,80 | 32,80 | 0,74% | 226,00 |
| 10.11.2025 | 32,78 | 32,78 | 32,36 | 32,56 | 0,49% | 97,00 |
| 07.11.2025 | 33,04 | 33,04 | 32,40 | 32,40 | -1,64% | 4,00 |
| 06.11.2025 | 33,26 | 33,26 | 32,74 | 32,94 | -1,26% | 2.429,00 |
| 05.11.2025 | 32,52 | 33,42 | 32,52 | 33,36 | 0,12% | 137,00 |
| 04.11.2025 | 33,26 | 33,32 | 33,26 | 33,32 | -2,80% | 3,00 |
| 03.11.2025 | 33,98 | 34,28 | 33,98 | 34,28 | -0,12% | 1.487,00 |
| 31.10.2025 | 34,42 | 34,42 | 34,32 | 34,32 | -3,43% | 718,00 |
| 30.10.2025 | 36,20 | 36,20 | 35,54 | 35,54 | -2,42% | 1.024,00 |
| 29.10.2025 | 36,58 | 36,58 | 36,30 | 36,42 | -0,82% | 545,00 |
| 28.10.2025 | 34,54 | 36,72 | 34,54 | 36,72 | 6,00% | 2.805,00 |
| 27.10.2025 | 34,04 | 34,64 | 34,04 | 34,64 | 1,88% | 114,00 |
| 24.10.2025 | 34,04 | 34,04 | 34,00 | 34,00 | 0,89% | 19,00 |
| 23.10.2025 | 33,82 | 33,82 | 33,70 | 33,70 | 2,56% | 4,00 |
| 22.10.2025 | 33,06 | 33,06 | 32,86 | 32,86 | -0,96% | 21,00 |
| 21.10.2025 | 33,66 | 33,66 | 33,18 | 33,18 | -3,55% | 638,00 |
| 20.10.2025 | 33,48 | 34,40 | 33,16 | 34,40 | 3,93% | 191,00 |
| 17.10.2025 | 32,92 | 33,10 | 32,92 | 33,10 | 0,00% | 2.212,00 |
| 16.10.2025 | 32,76 | 33,10 | 32,76 | 33,10 | 2,22% | 11,00 |
| 15.10.2025 | 32,38 | 32,78 | 32,38 | 32,38 | 1,19% | 159,00 |
| 14.10.2025 | 31,84 | 32,24 | 31,84 | 32,00 | 1,46% | 192,00 |
| 13.10.2025 | 31,96 | 31,98 | 31,48 | 31,54 | -0,57% | 136,00 |
| 10.10.2025 | 31,72 | 31,72 | 31,72 | 31,72 | 1,08% | 2,00 |
| 09.10.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -2,24% | 3,00 |
| 08.10.2025 | 31,56 | 32,10 | 31,56 | 32,10 | 1,71% | 2.007,00 |
| 07.10.2025 | 31,50 | 31,56 | 31,34 | 31,56 | -1,19% | 6,00 |
| 06.10.2025 | 31,66 | 31,94 | 31,14 | 31,94 | 1,85% | 234,00 |
| 03.10.2025 | 31,20 | 31,36 | 30,86 | 31,36 | 0,64% | 55,00 |
| 02.10.2025 | 31,28 | 31,28 | 31,10 | 31,16 | -0,38% | 319,00 |
| 01.10.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 1,23% | 5,00 |
| 30.09.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | 135,00 |
| 29.09.2025 | 31,90 | 31,94 | 31,20 | 31,20 | -1,52% | 156,00 |
| 26.09.2025 | 31,22 | 31,90 | 31,00 | 31,68 | 1,38% | - |
| 25.09.2025 | 32,09 | 32,11 | 31,09 | 31,25 | -2,53% | - |
| 24.09.2025 | 32,06 | 32,06 | 31,98 | 32,06 | 0,38% | 43,00 |
| 23.09.2025 | 31,78 | 31,94 | 31,58 | 31,94 | -0,81% | 74,00 |
| 22.09.2025 | 32,80 | 32,82 | 32,16 | 32,20 | -1,32% | 157,00 |
| 19.09.2025 | 33,48 | 33,56 | 32,58 | 32,63 | -2,42% | - |
| 18.09.2025 | 33,60 | 33,60 | 33,44 | 33,44 | -0,48% | 184,00 |
| 17.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,12% | 2,00 |
| 16.09.2025 | 33,44 | 33,64 | 33,18 | 33,64 | 1,94% | 278,00 |
| 15.09.2025 | 32,28 | 33,00 | 32,28 | 33,00 | 2,87% | 167,00 |
| 12.09.2025 | 31,79 | 32,39 | 31,69 | 32,08 | 0,31% | - |
| 11.09.2025 | 32,23 | 32,39 | 31,52 | 31,98 | -0,78% | 8,00 |
| 10.09.2025 | 32,61 | 32,67 | 31,99 | 32,23 | -1,07% | 38,00 |