22,540€
4,45%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,52 | 22,62 | 21,07 | 22,55 | 4,49% | 809,00 |
| 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 |
| 26.02.2025 | 26,60 | 26,60 | 25,60 | 25,70 | -1,91% | 367,00 |
| 25.02.2025 | 25,72 | 26,66 | 25,72 | 26,20 | 2,75% | 1.425,00 |
| 24.02.2025 | 26,20 | 26,20 | 25,40 | 25,50 | -2,15% | 1.534,00 |
| 21.02.2025 | 26,04 | 26,40 | 25,88 | 26,06 | 1,32% | 239,00 |
| 20.02.2025 | 25,76 | 25,76 | 25,40 | 25,72 | 0,86% | 57,00 |
| 19.02.2025 | 25,78 | 26,20 | 25,50 | 25,50 | -1,39% | 343,00 |
| 18.02.2025 | 25,48 | 25,86 | 25,18 | 25,86 | 2,95% | 362,00 |
| 17.02.2025 | 25,46 | 25,60 | 25,12 | 25,12 | -2,18% | 779,00 |
| 14.02.2025 | 25,76 | 25,88 | 25,36 | 25,68 | -0,47% | 518,00 |
| 13.02.2025 | 25,60 | 25,96 | 25,28 | 25,80 | 0,70% | 509,00 |
| 12.02.2025 | 26,76 | 26,76 | 25,46 | 25,62 | -4,12% | 1.234,00 |
| 11.02.2025 | 25,70 | 26,74 | 25,22 | 26,72 | 4,46% | 887,00 |
| 10.02.2025 | 26,46 | 26,74 | 25,54 | 25,58 | -2,81% | 4.634,00 |
| 07.02.2025 | 25,42 | 26,40 | 24,86 | 26,32 | 2,81% | 1.392,00 |
| 06.02.2025 | 27,28 | 27,28 | 25,10 | 25,60 | -5,33% | 1.780,00 |
| 05.02.2025 | 27,04 | 27,10 | 26,72 | 27,04 | -2,17% | 518,00 |
| 04.02.2025 | 26,70 | 27,64 | 26,12 | 27,64 | 3,83% | 590,00 |
| 03.02.2025 | 26,92 | 26,92 | 26,40 | 26,62 | -2,70% | 763,00 |
| 31.01.2025 | 27,40 | 27,90 | 27,34 | 27,36 | 1,48% | 660,00 |
| 30.01.2025 | 27,10 | 27,20 | 26,64 | 26,96 | 0,82% | 1.199,00 |
| 29.01.2025 | 26,86 | 26,86 | 26,64 | 26,74 | 0,38% | 58,00 |
| 28.01.2025 | 26,68 | 26,80 | 26,50 | 26,64 | -1,77% | 559,00 |
| 27.01.2025 | 26,62 | 27,12 | 26,48 | 27,12 | 1,12% | 246,00 |
| 24.01.2025 | 27,54 | 27,54 | 26,74 | 26,82 | -2,40% | 368,00 |
| 23.01.2025 | 27,24 | 27,48 | 27,10 | 27,48 | 2,00% | 6,00 |
| 22.01.2025 | 27,78 | 27,78 | 26,90 | 26,94 | -2,74% | 2.156,00 |
| 21.01.2025 | 27,82 | 27,86 | 27,48 | 27,70 | -0,57% | 441,00 |
| 20.01.2025 | 27,90 | 28,26 | 27,70 | 27,86 | -0,07% | 325,00 |
| 17.01.2025 | 28,40 | 28,40 | 27,60 | 27,88 | -5,43% | 792,00 |
| 16.01.2025 | 29,34 | 29,50 | 29,20 | 29,48 | -1,21% | 825,00 |
| 15.01.2025 | 29,96 | 30,12 | 29,84 | 29,84 | 0,13% | 905,00 |
| 14.01.2025 | 31,04 | 31,06 | 29,62 | 29,80 | -3,68% | 943,00 |
| 13.01.2025 | 30,20 | 30,94 | 30,20 | 30,94 | 2,59% | 264,00 |
| 10.01.2025 | 29,02 | 30,46 | 29,00 | 30,16 | 3,79% | 254,00 |
| 09.01.2025 | 29,66 | 29,66 | 29,04 | 29,06 | -2,02% | 230,00 |
| 08.01.2025 | 29,96 | 29,96 | 29,50 | 29,66 | -1,53% | 688,00 |
| 07.01.2025 | 29,88 | 30,20 | 29,88 | 30,12 | -1,12% | 21,00 |
| 06.01.2025 | 30,28 | 30,64 | 30,20 | 30,46 | -1,81% | 612,00 |
| 03.01.2025 | 30,42 | 31,02 | 30,14 | 31,02 | 2,11% | 77,00 |
| 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 |