53,400€
2,10%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 52,45 | 52,55 | 52,40 | 52,55 | 0,48% | - |
| 16.09.2026 | 52,25 | 52,30 | 51,70 | 52,30 | 1,45% | 221,00 |
| 15.09.2026 | 52,35 | 52,35 | 50,80 | 51,55 | -2,09% | 412,00 |
| 14.09.2026 | 52,20 | 52,65 | 52,20 | 52,65 | 1,25% | 243,00 |
| 11.09.2026 | 52,60 | 52,60 | 52,00 | 52,00 | 0,00% | 351,00 |
| 10.09.2026 | 51,95 | 52,00 | 51,95 | 52,00 | 0,29% | 21,00 |
| 09.09.2026 | 51,70 | 51,85 | 51,30 | 51,85 | 0,58% | 30,00 |
| 08.09.2026 | 51,55 | 51,55 | 51,55 | 51,55 | 0,98% | 1,00 |
| 07.09.2026 | 51,55 | 51,55 | 51,00 | 51,05 | -0,87% | 70,00 |
| 04.09.2026 | 49,92 | 51,50 | 49,92 | 51,50 | 5,45% | 1.121,00 |
| 03.09.2026 | 48,86 | 49,38 | 48,84 | 48,84 | 0,33% | 72,00 |
| 02.09.2026 | 48,68 | 48,68 | 48,68 | 48,68 | 0,04% | 11,00 |
| 01.09.2026 | 48,66 | 48,66 | 48,66 | 48,66 | 2,14% | 1,00 |
| 31.08.2026 | 47,86 | 48,30 | 47,64 | 47,64 | -0,17% | 84,00 |
| 28.08.2026 | 47,72 | 47,72 | 47,72 | 47,72 | 2,14% | 9,00 |
| 27.08.2026 | 46,46 | 46,72 | 46,46 | 46,72 | -2,22% | 511,00 |
| 26.08.2026 | 47,80 | 47,80 | 46,88 | 47,78 | -0,83% | 24,00 |
| 25.08.2026 | 48,02 | 48,36 | 47,72 | 48,18 | -3,14% | 395,00 |
| 24.08.2026 | 49,22 | 49,74 | 48,78 | 49,74 | 0,89% | 156,00 |
| 21.08.2026 | 48,50 | 49,48 | 48,50 | 49,30 | 3,70% | 179,00 |
| 20.08.2026 | 47,46 | 47,56 | 47,46 | 47,54 | 3,12% | 411,00 |
| 19.08.2026 | 45,40 | 46,10 | 45,40 | 46,10 | 2,44% | 241,00 |
| 18.08.2026 | 45,88 | 46,16 | 45,00 | 45,00 | -1,27% | 245,00 |
| 17.08.2026 | 45,72 | 45,72 | 45,58 | 45,58 | 2,47% | 48,00 |
| 14.08.2026 | 44,36 | 44,48 | 44,36 | 44,48 | 0,59% | 22,00 |
| 13.08.2026 | 45,04 | 45,04 | 44,22 | 44,22 | 4,99% | 242,00 |
| 12.08.2026 | 42,12 | 42,12 | 42,12 | 42,12 | 1,25% | 1,00 |
| 11.08.2026 | 41,92 | 41,92 | 41,60 | 41,60 | -1,75% | 57,00 |
| 10.08.2026 | 42,60 | 42,60 | 42,34 | 42,34 | -4,73% | 58,00 |
| 07.08.2026 | 44,20 | 44,44 | 44,20 | 44,44 | 2,44% | 11,00 |
| 06.08.2026 | 42,54 | 43,38 | 42,18 | 43,38 | 0,70% | 310,00 |
| 05.08.2026 | 43,64 | 43,64 | 43,08 | 43,08 | -1,33% | 225,00 |
| 04.08.2026 | 44,36 | 44,36 | 43,66 | 43,66 | -2,89% | 103,00 |
| 03.08.2026 | 45,52 | 45,52 | 44,84 | 44,96 | -0,07% | 6,00 |
| 31.07.2026 | 44,94 | 45,35 | 44,50 | 44,99 | 1,33% | - |
| 30.07.2026 | 44,46 | 44,58 | 44,40 | 44,40 | 0,00% | 1.491,00 |
| 29.07.2026 | 45,02 | 45,26 | 44,40 | 44,40 | -0,09% | 109,00 |
| 28.07.2026 | 43,84 | 44,44 | 43,84 | 44,44 | 0,00% | 12,00 |
| 27.07.2026 | 44,34 | 44,46 | 44,28 | 44,44 | -1,42% | 4,00 |
| 24.07.2026 | 44,74 | 45,32 | 44,74 | 45,08 | 2,18% | 27,00 |
| 23.07.2026 | 44,22 | 44,22 | 44,12 | 44,12 | 0,27% | 212,00 |
| 22.07.2026 | 43,96 | 44,00 | 43,96 | 44,00 | -0,27% | 14,00 |
| 21.07.2026 | 43,15 | 44,14 | 42,78 | 44,12 | 3,91% | - |
| 20.07.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -3,46% | 50,00 |
| 17.07.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -0,95% | 1,00 |
| 16.07.2026 | 44,08 | 44,40 | 44,00 | 44,40 | -0,13% | 28,00 |
| 15.07.2026 | 43,78 | 45,00 | 43,58 | 44,46 | 1,18% | 368,00 |
| 14.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 3,98% | 1,00 |
| 13.07.2026 | 41,60 | 43,02 | 41,60 | 42,26 | 1,44% | 12,00 |
| 10.07.2026 | 41,26 | 41,66 | 41,26 | 41,66 | -1,79% | 26,00 |
| 09.07.2026 | 43,96 | 43,96 | 42,42 | 42,42 | -3,06% | 39,00 |
| 08.07.2026 | 42,86 | 44,02 | 42,86 | 43,76 | 4,19% | 223,00 |
| 07.07.2026 | 41,24 | 42,00 | 41,24 | 42,00 | 2,89% | 34,00 |
| 06.07.2026 | 41,08 | 41,48 | 40,18 | 40,82 | -0,29% | 435,00 |
| 03.07.2026 | 41,88 | 42,10 | 40,82 | 40,94 | -0,58% | 1.038,00 |
| 02.07.2026 | 36,86 | 42,12 | 36,86 | 41,18 | 14,90% | 198,00 |
| 01.07.2026 | 36,66 | 36,66 | 35,84 | 35,84 | -2,45% | 625,00 |
| 30.06.2026 | 37,88 | 37,94 | 36,74 | 36,74 | -3,87% | 50,00 |
| 29.06.2026 | 38,22 | 38,22 | 38,22 | 38,22 | -1,39% | 10,00 |
| 26.06.2026 | 40,50 | 40,50 | 38,76 | 38,76 | -4,48% | 224,00 |
| 25.06.2026 | 40,50 | 40,58 | 40,50 | 40,58 | -1,22% | 234,00 |
| 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 |