30,230€
6,22%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 28,56 | 30,38 | 28,56 | 30,38 | 6,75% | 611,00 |
| 30.12.2024 | 29,28 | 29,32 | 28,46 | 28,46 | -1,45% | 1.573,00 |
| 27.12.2024 | 27,90 | 28,88 | 27,90 | 28,88 | 4,03% | 493,00 |
| 23.12.2024 | 26,68 | 27,76 | 26,62 | 27,76 | 4,83% | 898,00 |
| 20.12.2024 | 26,50 | 26,60 | 26,36 | 26,48 | -0,38% | 99,00 |
| 19.12.2024 | 26,70 | 27,06 | 26,58 | 26,58 | -2,14% | 186,00 |
| 18.12.2024 | 25,84 | 27,26 | 25,84 | 27,16 | 5,68% | 1.155,00 |
| 17.12.2024 | 26,48 | 26,48 | 25,70 | 25,70 | -3,82% | 951,00 |
| 16.12.2024 | 27,16 | 27,16 | 26,60 | 26,72 | -1,33% | 859,00 |
| 13.12.2024 | 27,34 | 27,44 | 27,08 | 27,08 | -0,59% | 207,00 |
| 12.12.2024 | 27,92 | 27,92 | 27,08 | 27,24 | -3,20% | 194,00 |
| 11.12.2024 | 28,32 | 28,32 | 28,14 | 28,14 | -2,36% | 50,00 |
| 10.12.2024 | 28,48 | 28,82 | 28,48 | 28,82 | 0,07% | 517,00 |
| 09.12.2024 | 28,24 | 28,80 | 28,20 | 28,80 | 2,27% | 423,00 |
| 06.12.2024 | 28,56 | 28,58 | 28,16 | 28,16 | -0,78% | 304,00 |
| 05.12.2024 | 28,82 | 28,82 | 28,16 | 28,38 | 0,00% | 1.688,00 |
| 04.12.2024 | 29,00 | 29,00 | 28,38 | 28,38 | -1,46% | 47,00 |
| 03.12.2024 | 28,40 | 28,80 | 28,02 | 28,80 | 1,98% | 257,00 |
| 02.12.2024 | 28,22 | 28,38 | 28,00 | 28,24 | -1,53% | 196,00 |
| 29.11.2024 | 28,00 | 28,76 | 27,76 | 28,68 | 2,94% | 2.214,00 |
| 28.11.2024 | 28,10 | 28,34 | 27,86 | 27,86 | 0,14% | 514,00 |
| 27.11.2024 | 28,62 | 28,62 | 27,36 | 27,82 | -3,54% | 8.562,00 |
| 26.11.2024 | 28,64 | 29,18 | 28,64 | 28,84 | 0,35% | 307,00 |
| 25.11.2024 | 29,84 | 29,84 | 28,74 | 28,74 | -3,36% | 504,00 |
| 22.11.2024 | 29,28 | 29,74 | 28,98 | 29,74 | 2,41% | 457,00 |
| 21.11.2024 | 29,96 | 30,02 | 29,04 | 29,04 | -3,52% | 1.503,00 |
| 20.11.2024 | 29,78 | 30,12 | 29,78 | 30,10 | 2,17% | 174,00 |
| 19.11.2024 | 28,66 | 29,48 | 28,66 | 29,46 | 0,61% | 609,00 |
| 18.11.2024 | 29,24 | 29,36 | 28,86 | 29,28 | 0,14% | 260,00 |
| 15.11.2024 | 28,96 | 29,24 | 28,92 | 29,24 | 0,76% | 689,00 |
| 14.11.2024 | 28,50 | 29,18 | 28,50 | 29,02 | 2,69% | 749,00 |
| 13.11.2024 | 28,30 | 28,52 | 28,00 | 28,26 | -0,70% | 437,00 |
| 12.11.2024 | 29,12 | 29,20 | 28,00 | 28,46 | -4,18% | 411,00 |
| 11.11.2024 | 29,42 | 29,78 | 29,34 | 29,70 | 0,68% | 293,00 |
| 08.11.2024 | 29,74 | 29,74 | 29,14 | 29,50 | -1,54% | 163,00 |
| 07.11.2024 | 29,98 | 30,04 | 29,74 | 29,96 | 2,25% | 580,00 |
| 06.11.2024 | 29,72 | 29,72 | 28,88 | 29,30 | -0,95% | 514,00 |
| 05.11.2024 | 30,76 | 30,76 | 29,50 | 29,58 | -3,77% | 830,00 |
| 04.11.2024 | 32,10 | 32,10 | 30,48 | 30,74 | -4,00% | 572,00 |
| 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 |