32,580€
1,81%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 32,55 | 33,37 | 32,38 | 32,58 | 0,06% | 33,00 |
| 08.09.2025 | 32,45 | 32,94 | 32,43 | 32,56 | 0,40% | 1.150,00 |
| 05.09.2025 | 32,50 | 32,77 | 32,21 | 32,43 | -0,52% | - |
| 04.09.2025 | 31,88 | 32,60 | 31,88 | 32,60 | 2,52% | 815,00 |
| 03.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,57% | 8,00 |
| 02.09.2025 | 30,60 | 31,62 | 30,60 | 31,62 | 2,13% | 280,00 |
| 01.09.2025 | 30,72 | 30,96 | 30,72 | 30,96 | 0,52% | 15,00 |
| 29.08.2025 | 30,78 | 30,80 | 30,72 | 30,80 | -1,03% | 463,00 |
| 28.08.2025 | 30,54 | 31,12 | 30,54 | 31,12 | 2,57% | 11,00 |
| 27.08.2025 | 30,18 | 30,38 | 30,18 | 30,34 | 0,20% | 435,00 |
| 26.08.2025 | 30,10 | 30,28 | 30,10 | 30,28 | -0,33% | 3,00 |
| 25.08.2025 | 30,64 | 30,64 | 30,38 | 30,38 | -0,98% | 103,00 |
| 22.08.2025 | 30,70 | 30,70 | 30,48 | 30,68 | 3,23% | 28,00 |
| 21.08.2025 | 29,28 | 30,02 | 29,28 | 29,72 | 1,43% | 213,00 |
| 20.08.2025 | 29,26 | 29,30 | 29,26 | 29,30 | -0,27% | 2,00 |
| 19.08.2025 | 29,34 | 29,46 | 29,34 | 29,38 | 1,31% | 347,00 |
| 18.08.2025 | 28,66 | 29,02 | 28,52 | 29,00 | -0,14% | 363,00 |
| 15.08.2025 | 30,10 | 30,10 | 29,04 | 29,04 | -4,16% | 448,00 |
| 14.08.2025 | 29,82 | 31,76 | 29,82 | 30,30 | -5,25% | 1.203,00 |
| 13.08.2025 | 31,98 | 31,98 | 31,98 | 31,98 | -0,37% | 20,00 |
| 12.08.2025 | 32,04 | 32,10 | 32,04 | 32,10 | 1,84% | 2,00 |
| 11.08.2025 | 31,92 | 31,92 | 31,24 | 31,52 | -2,93% | 26,00 |
| 08.08.2025 | 31,90 | 32,74 | 31,86 | 32,47 | 1,98% | - |
| 07.08.2025 | 31,88 | 31,94 | 31,84 | 31,84 | 0,13% | 237,00 |
| 06.08.2025 | 32,14 | 32,32 | 31,80 | 31,80 | -0,81% | 357,00 |
| 05.08.2025 | 31,00 | 32,06 | 31,00 | 32,06 | 2,82% | 27,00 |
| 04.08.2025 | 30,38 | 31,22 | 30,24 | 31,18 | 3,31% | 49,00 |
| 01.08.2025 | 30,46 | 30,46 | 30,10 | 30,18 | -0,79% | 88,00 |
| 31.07.2025 | 30,56 | 30,62 | 30,42 | 30,42 | -2,69% | 211,00 |
| 30.07.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -1,01% | 100,00 |
| 29.07.2025 | 31,98 | 32,28 | 31,26 | 31,58 | -0,63% | 1.625,00 |
| 28.07.2025 | 32,06 | 32,10 | 31,54 | 31,78 | 0,57% | 651,00 |
| 25.07.2025 | 31,74 | 31,74 | 31,48 | 31,60 | 0,83% | 84,00 |
| 24.07.2025 | 31,56 | 31,60 | 31,34 | 31,34 | -0,63% | 181,00 |
| 23.07.2025 | 30,62 | 31,56 | 30,62 | 31,54 | 3,89% | 313,00 |
| 22.07.2025 | 29,48 | 30,36 | 29,48 | 30,36 | 2,02% | 71,00 |
| 21.07.2025 | 30,66 | 30,66 | 29,74 | 29,76 | -1,72% | 1.325,00 |
| 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 |