41,170€
0,37%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 41,44 | 41,62 | 41,08 | 41,08 | 0,15% | 7,00 |
| 23.06.2026 | 41,12 | 41,42 | 41,02 | 41,02 | -0,77% | 22,00 |
| 22.06.2026 | 40,58 | 41,34 | 40,42 | 41,34 | 2,89% | 98,00 |
| 19.06.2026 | 40,14 | 40,18 | 40,14 | 40,18 | 0,95% | 5,00 |
| 18.06.2026 | 40,92 | 41,22 | 39,00 | 39,80 | -2,64% | 347,00 |
| 17.06.2026 | 41,92 | 41,92 | 40,88 | 40,88 | -3,22% | 33,00 |
| 16.06.2026 | 42,64 | 42,72 | 42,24 | 42,24 | -0,75% | 265,00 |
| 15.06.2026 | 42,56 | 43,18 | 42,56 | 42,56 | -0,75% | 402,00 |
| 12.06.2026 | 43,04 | 43,04 | 42,88 | 42,88 | -2,41% | 163,00 |
| 11.06.2026 | 43,68 | 43,94 | 43,68 | 43,94 | 2,42% | 33,00 |
| 10.06.2026 | 41,86 | 43,26 | 41,86 | 42,90 | 3,27% | 7,00 |
| 09.06.2026 | 41,56 | 42,36 | 41,54 | 41,54 | -1,00% | 1.458,00 |
| 08.06.2026 | 41,90 | 42,96 | 41,90 | 41,96 | 0,00% | 155,00 |
| 05.06.2026 | 42,08 | 42,44 | 41,96 | 41,96 | -0,33% | 5,00 |
| 04.06.2026 | 42,12 | 42,12 | 42,10 | 42,10 | 2,63% | 1.000,00 |
| 03.06.2026 | 40,66 | 41,02 | 40,52 | 41,02 | 0,74% | 134,00 |
| 02.06.2026 | 41,56 | 41,56 | 40,72 | 40,72 | 0,79% | 93,00 |
| 01.06.2026 | 39,32 | 40,40 | 39,32 | 40,40 | 1,00% | 1.276,00 |
| 29.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,55% | 10,00 |
| 28.05.2026 | 39,78 | 39,78 | 39,78 | 39,78 | -1,58% | 80,00 |
| 27.05.2026 | 42,22 | 42,30 | 40,42 | 40,42 | -4,26% | 158,00 |
| 26.05.2026 | 42,40 | 42,40 | 42,22 | 42,22 | -2,65% | 105,00 |
| 25.05.2026 | 42,97 | 43,43 | 42,81 | 43,37 | 3,26% | - |
| 22.05.2026 | 43,64 | 43,64 | 42,00 | 42,00 | -3,67% | 101,00 |
| 21.05.2026 | 43,50 | 44,50 | 43,50 | 43,60 | 0,69% | 112,00 |
| 20.05.2026 | 43,06 | 43,68 | 43,06 | 43,30 | 0,14% | 180,00 |
| 19.05.2026 | 44,20 | 44,20 | 43,24 | 43,24 | -0,51% | 276,00 |
| 18.05.2026 | 42,94 | 43,76 | 42,82 | 43,46 | 0,46% | 322,00 |
| 15.05.2026 | 42,64 | 43,26 | 42,64 | 43,26 | -0,51% | 31,00 |
| 14.05.2026 | 43,48 | 43,48 | 43,48 | 43,48 | -0,18% | 13,00 |
| 13.05.2026 | 42,36 | 43,68 | 42,36 | 43,56 | 2,16% | 25,00 |
| 12.05.2026 | 41,14 | 42,64 | 41,14 | 42,64 | 1,96% | 134,00 |
| 11.05.2026 | 41,52 | 41,86 | 41,18 | 41,82 | 5,93% | 667,00 |
| 08.05.2026 | 41,08 | 41,08 | 39,48 | 39,48 | -6,22% | 5,00 |
| 07.05.2026 | 42,42 | 42,88 | 42,10 | 42,10 | -1,03% | 233,00 |
| 06.05.2026 | 43,10 | 43,10 | 42,54 | 42,54 | 0,71% | 1.838,00 |
| 05.05.2026 | 41,66 | 42,24 | 41,64 | 42,24 | 4,45% | 305,00 |
| 04.05.2026 | 40,44 | 40,44 | 40,44 | 40,44 | 1,30% | 1,00 |
| 30.04.2026 | 39,92 | 39,92 | 39,92 | 39,92 | -2,16% | 100,00 |
| 29.04.2026 | 41,24 | 41,24 | 40,80 | 40,80 | -0,54% | 9,00 |
| 28.04.2026 | 39,22 | 42,06 | 39,22 | 41,02 | 5,83% | 1.221,00 |
| 27.04.2026 | 38,60 | 39,28 | 38,60 | 38,76 | 0,68% | 65,00 |
| 24.04.2026 | 38,32 | 38,50 | 37,98 | 38,50 | -0,52% | 72,00 |
| 23.04.2026 | 39,02 | 39,02 | 38,70 | 38,70 | 1,65% | 119,00 |
| 22.04.2026 | 38,86 | 39,02 | 37,86 | 38,07 | -2,93% | - |
| 21.04.2026 | 39,52 | 39,60 | 39,22 | 39,22 | 2,56% | 2.264,00 |
| 20.04.2026 | 38,24 | 38,24 | 38,24 | 38,24 | -1,09% | 1,00 |
| 17.04.2026 | 38,66 | 38,66 | 38,66 | 38,66 | 1,26% | 1,00 |
| 16.04.2026 | 38,22 | 38,22 | 38,18 | 38,18 | -0,47% | 2,00 |
| 15.04.2026 | 38,26 | 38,36 | 38,26 | 38,36 | 0,42% | 14,00 |
| 14.04.2026 | 38,42 | 38,42 | 38,20 | 38,20 | -1,55% | 4,00 |
| 13.04.2026 | 38,42 | 38,80 | 38,42 | 38,80 | 2,11% | 46,00 |
| 10.04.2026 | 38,18 | 38,40 | 38,00 | 38,00 | -2,36% | 4,00 |
| 09.04.2026 | 38,16 | 38,92 | 38,16 | 38,92 | 2,10% | 213,00 |
| 08.04.2026 | 41,14 | 41,14 | 38,12 | 38,12 | -2,01% | 64,00 |
| 07.04.2026 | 39,42 | 40,32 | 38,90 | 38,90 | -1,12% | 56,00 |
| 02.04.2026 | 38,68 | 39,44 | 38,58 | 39,34 | 0,10% | - |
| 01.04.2026 | 39,26 | 39,60 | 39,02 | 39,30 | 1,76% | 135,00 |
| 31.03.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 1,63% | 1,00 |
| 30.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,74% | 1.000,00 |
| 27.03.2026 | 37,72 | 37,72 | 37,72 | 37,72 | -4,26% | 350,00 |
| 26.03.2026 | 37,26 | 39,40 | 37,26 | 39,40 | 5,40% | 71,00 |
| 25.03.2026 | 38,26 | 38,26 | 37,38 | 37,38 | -3,91% | 20,00 |
| 24.03.2026 | 37,46 | 38,90 | 37,46 | 38,90 | 5,82% | 55,00 |
| 23.03.2026 | 35,40 | 36,98 | 35,26 | 36,76 | -0,92% | 333,00 |
| 20.03.2026 | 37,64 | 38,12 | 36,86 | 37,10 | -2,32% | 351,00 |
| 19.03.2026 | 37,88 | 37,98 | 37,88 | 37,98 | -1,45% | 253,00 |
| 18.03.2026 | 37,46 | 38,54 | 37,46 | 38,54 | 8,32% | 251,00 |
| 17.03.2026 | 35,88 | 35,88 | 35,58 | 35,58 | -1,44% | 3,00 |
| 16.03.2026 | 34,26 | 36,10 | 34,26 | 36,10 | 6,05% | 238,00 |
| 13.03.2026 | 35,30 | 35,56 | 34,04 | 34,04 | -7,10% | 238,00 |
| 12.03.2026 | 37,30 | 37,30 | 36,64 | 36,64 | -6,82% | 70,00 |
| 11.03.2026 | 38,98 | 39,32 | 38,64 | 39,32 | 1,03% | 37,00 |
| 10.03.2026 | 39,80 | 39,80 | 38,28 | 38,92 | -0,05% | 137,00 |
| 09.03.2026 | 38,02 | 38,96 | 38,00 | 38,94 | 0,05% | 612,00 |
| 06.03.2026 | 39,10 | 39,10 | 38,86 | 38,92 | -0,21% | 209,00 |
| 05.03.2026 | 40,00 | 40,00 | 39,00 | 39,00 | -3,94% | 48,00 |
| 04.03.2026 | 40,60 | 40,60 | 40,32 | 40,60 | -1,84% | 222,00 |
| 03.03.2026 | 40,22 | 42,18 | 40,22 | 41,36 | 2,63% | 9.001,00 |
| 02.03.2026 | 37,24 | 40,96 | 37,24 | 40,30 | 6,33% | 1.420,00 |
| 27.02.2026 | 37,76 | 37,90 | 37,76 | 37,90 | 0,64% | 68,00 |
| 26.02.2026 | 37,66 | 37,66 | 37,66 | 37,66 | -0,05% | 2,00 |
| 25.02.2026 | 38,38 | 38,38 | 37,28 | 37,68 | -0,21% | 19,00 |
| 24.02.2026 | 38,12 | 38,12 | 37,76 | 37,76 | 3,06% | 3,00 |
| 23.02.2026 | 38,02 | 38,02 | 36,52 | 36,64 | -3,58% | 410,00 |
| 20.02.2026 | 37,96 | 38,00 | 37,96 | 38,00 | 0,26% | 2,00 |
| 19.02.2026 | 37,86 | 37,90 | 36,98 | 37,90 | 0,37% | 143,00 |
| 18.02.2026 | 37,00 | 37,76 | 37,00 | 37,76 | 3,34% | 87,00 |
| 17.02.2026 | 36,44 | 36,54 | 36,38 | 36,54 | 1,50% | 5,00 |
| 16.02.2026 | 36,22 | 36,72 | 36,00 | 36,00 | -1,10% | 1.004,00 |
| 13.02.2026 | 35,36 | 36,40 | 35,36 | 36,40 | 3,12% | 58,00 |
| 12.02.2026 | 35,80 | 36,20 | 35,30 | 35,30 | -1,12% | 207,00 |
| 11.02.2026 | 35,40 | 35,70 | 35,40 | 35,70 | -0,72% | 11,00 |
| 10.02.2026 | 36,14 | 36,14 | 35,96 | 35,96 | 0,28% | 2,00 |
| 09.02.2026 | 35,58 | 35,86 | 35,58 | 35,86 | -0,28% | 3.550,00 |
| 06.02.2026 | 34,44 | 35,96 | 34,44 | 35,96 | 5,70% | 413,00 |
| 05.02.2026 | 33,16 | 34,02 | 33,14 | 34,02 | -2,30% | 296,00 |
| 04.02.2026 | 37,50 | 37,50 | 33,42 | 34,82 | -8,75% | 728,00 |
| 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 |