41,770€
-0,78%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 41,24 | 42,69 | 39,83 | 40,24 | -4,42% | 2,00 |
| 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 |
| 30.01.2026 | 37,86 | 38,08 | 37,82 | 38,08 | -0,60% | 17,00 |
| 29.01.2026 | 37,72 | 38,67 | 37,70 | 38,31 | 3,15% | - |
| 28.01.2026 | 37,14 | 37,14 | 37,14 | 37,14 | -1,95% | 140,00 |
| 27.01.2026 | 37,52 | 37,88 | 37,52 | 37,88 | 0,85% | 2,00 |
| 26.01.2026 | 37,76 | 37,85 | 37,22 | 37,56 | -1,26% | - |
| 23.01.2026 | 37,42 | 38,10 | 37,42 | 38,04 | 1,49% | 24,00 |
| 22.01.2026 | 38,06 | 38,06 | 37,48 | 37,48 | 0,21% | 117,00 |
| 21.01.2026 | 36,84 | 37,40 | 36,62 | 37,40 | 2,41% | 105,00 |
| 20.01.2026 | 36,28 | 36,86 | 36,28 | 36,52 | -1,14% | 256,00 |
| 19.01.2026 | 38,04 | 38,04 | 36,94 | 36,94 | -4,00% | 3,00 |
| 16.01.2026 | 38,48 | 38,48 | 38,48 | 38,48 | 1,53% | 97,00 |
| 15.01.2026 | 38,46 | 38,60 | 37,80 | 37,90 | -0,52% | 223,00 |
| 14.01.2026 | 38,12 | 38,12 | 38,10 | 38,10 | 0,16% | 2,00 |
| 13.01.2026 | 37,50 | 38,04 | 37,50 | 38,04 | 1,98% | 9,00 |
| 12.01.2026 | 37,30 | 37,94 | 36,86 | 37,30 | -0,85% | 1.211,00 |
| 09.01.2026 | 37,86 | 37,92 | 37,62 | 37,62 | 1,46% | 142,00 |
| 08.01.2026 | 36,54 | 37,46 | 36,54 | 37,08 | 0,11% | 316,00 |
| 07.01.2026 | 35,22 | 37,04 | 35,22 | 37,04 | 5,59% | 676,00 |
| 06.01.2026 | 34,54 | 35,14 | 34,54 | 35,08 | 4,34% | 38,00 |
| 05.01.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 0,66% | 35,00 |
| 02.01.2026 | 33,62 | 34,00 | 33,40 | 33,40 | -0,42% | 38,00 |
| 30.12.2025 | 33,62 | 33,62 | 33,50 | 33,54 | -0,12% | 104,00 |
| 29.12.2025 | 32,32 | 33,58 | 32,32 | 33,58 | 5,33% | 899,00 |
| 23.12.2025 | 31,86 | 31,88 | 31,86 | 31,88 | -0,31% | 4,00 |
| 22.12.2025 | 32,20 | 32,20 | 31,68 | 31,98 | -1,36% | 34,00 |
| 19.12.2025 | 32,58 | 32,58 | 32,38 | 32,42 | -1,76% | 149,00 |
| 18.12.2025 | 33,10 | 33,10 | 33,00 | 33,00 | -2,37% | 130,00 |
| 17.12.2025 | 33,88 | 33,88 | 33,80 | 33,80 | 0,30% | 120,00 |
| 16.12.2025 | 33,62 | 33,96 | 33,62 | 33,70 | -1,58% | 55,00 |
| 15.12.2025 | 34,24 | 34,24 | 34,24 | 34,24 | -1,33% | 1,00 |
| 12.12.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,29% | 35,00 |
| 11.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,47% | 50,00 |
| 10.12.2025 | 35,50 | 35,50 | 35,24 | 35,32 | 0,06% | 726,00 |