189,041DKK
0,55%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 186,60 | 190,60 | 184,60 | 188,90 | 0,48% | 161.239,00 |
| 27.02.2025 | 192,90 | 192,90 | 187,80 | 188,00 | -2,69% | 130.120,00 |
| 26.02.2025 | 196,30 | 197,10 | 190,60 | 193,20 | -1,58% | 123.042,00 |
| 25.02.2025 | 190,40 | 199,20 | 190,40 | 196,30 | 2,56% | 159.372,00 |
| 24.02.2025 | 194,00 | 195,00 | 189,70 | 191,40 | -1,19% | 122.820,00 |
| 21.02.2025 | 192,00 | 197,10 | 189,80 | 193,70 | 0,47% | 133.046,00 |
| 20.02.2025 | 193,00 | 193,10 | 189,20 | 192,80 | 1,05% | 118.653,00 |
| 19.02.2025 | 192,20 | 196,40 | 190,80 | 190,80 | -0,73% | 152.551,00 |
| 18.02.2025 | 188,50 | 192,80 | 187,30 | 192,20 | 2,07% | 97.034,00 |
| 17.02.2025 | 189,80 | 191,40 | 188,20 | 188,30 | -1,05% | 96.020,00 |
| 14.02.2025 | 192,70 | 193,80 | 189,00 | 190,30 | -1,25% | 104.325,00 |
| 13.02.2025 | 191,20 | 193,20 | 188,20 | 192,70 | 0,78% | 126.647,00 |
| 12.02.2025 | 198,20 | 198,20 | 189,60 | 191,20 | -3,58% | 145.925,00 |
| 11.02.2025 | 190,20 | 200,80 | 186,50 | 198,30 | 3,99% | 167.472,00 |
| 10.02.2025 | 196,90 | 200,00 | 190,10 | 190,70 | -2,60% | 192.682,00 |
| 07.02.2025 | 189,00 | 197,50 | 185,80 | 195,80 | 3,16% | 237.162,00 |
| 06.02.2025 | 202,20 | 205,20 | 187,00 | 189,80 | -6,13% | 352.217,00 |
| 05.02.2025 | 205,00 | 205,00 | 198,60 | 202,20 | -1,37% | 75.304,00 |
| 04.02.2025 | 198,00 | 205,00 | 194,70 | 205,00 | 3,48% | 79.717,00 |
| 03.02.2025 | 201,00 | 201,00 | 196,60 | 198,10 | -3,27% | 88.403,00 |
| 31.01.2025 | 203,20 | 209,00 | 203,20 | 204,80 | 0,99% | 70.352,00 |
| 30.01.2025 | 200,40 | 203,20 | 200,40 | 202,80 | 1,40% | 45.821,00 |
| 29.01.2025 | 197,50 | 201,40 | 197,50 | 200,00 | 1,27% | 35.447,00 |
| 28.01.2025 | 201,20 | 201,20 | 197,20 | 197,50 | -1,84% | 65.648,00 |
| 27.01.2025 | 199,00 | 202,00 | 197,40 | 201,20 | 1,11% | 54.357,00 |
| 24.01.2025 | 203,00 | 205,60 | 199,00 | 199,00 | -2,16% | 103.103,00 |
| 23.01.2025 | 200,80 | 204,40 | 200,80 | 203,40 | 0,79% | 68.701,00 |
| 22.01.2025 | 204,00 | 205,60 | 200,20 | 201,80 | -1,85% | 81.937,00 |
| 21.01.2025 | 207,40 | 208,60 | 204,00 | 205,60 | -0,87% | 54.000,00 |
| 20.01.2025 | 207,40 | 211,80 | 205,80 | 207,40 | 0,19% | 72.474,00 |
| 17.01.2025 | 218,00 | 219,00 | 205,60 | 207,00 | -5,05% | 139.949,00 |
| 16.01.2025 | 223,20 | 223,20 | 218,00 | 218,00 | -2,24% | 75.191,00 |
| 15.01.2025 | 222,80 | 226,00 | 220,00 | 223,00 | 0,09% | 102.050,00 |
| 14.01.2025 | 227,80 | 229,20 | 222,60 | 222,80 | -2,11% | 52.359,00 |
| 13.01.2025 | 226,20 | 230,80 | 224,40 | 227,60 | 0,98% | 100.698,00 |
| 10.01.2025 | 216,00 | 227,40 | 214,60 | 225,40 | 4,35% | 70.407,00 |
| 09.01.2025 | 218,00 | 220,00 | 214,00 | 216,00 | -2,17% | 63.345,00 |
| 08.01.2025 | 224,60 | 225,40 | 218,60 | 220,80 | -1,69% | 72.487,00 |
| 07.01.2025 | 226,20 | 226,60 | 221,00 | 224,60 | -0,71% | 92.614,00 |
| 06.01.2025 | 227,80 | 228,80 | 224,00 | 226,20 | 0,00% | 69.091,00 |
| 03.01.2025 | 227,60 | 232,60 | 224,20 | 226,20 | -0,09% | 196.918,00 |
| 02.01.2025 | 215,00 | 226,60 | 215,00 | 226,40 | 6,59% | 146.620,00 |
| 30.12.2024 | 213,80 | 216,00 | 211,20 | 212,40 | -0,47% | 115.225,00 |
| 27.12.2024 | 207,20 | 214,60 | 207,00 | 213,40 | 3,59% | 164.369,00 |
| 23.12.2024 | 198,10 | 206,80 | 198,10 | 206,00 | 3,99% | 158.230,00 |
| 20.12.2024 | 198,60 | 199,20 | 194,80 | 198,10 | -0,75% | 186.053,00 |
| 19.12.2024 | 198,60 | 202,40 | 198,10 | 199,60 | -1,19% | 134.811,00 |
| 18.12.2024 | 193,00 | 203,20 | 193,00 | 202,00 | 4,88% | 160.631,00 |
| 17.12.2024 | 197,20 | 199,20 | 192,60 | 192,60 | -3,80% | 171.203,00 |
| 16.12.2024 | 202,80 | 203,60 | 197,40 | 200,20 | -1,38% | 150.650,00 |
| 13.12.2024 | 203,20 | 205,00 | 203,00 | 203,00 | -0,10% | 113.197,00 |
| 12.12.2024 | 207,80 | 208,80 | 203,20 | 203,20 | -3,05% | 134.714,00 |
| 11.12.2024 | 212,40 | 212,80 | 209,20 | 209,60 | -2,24% | 115.810,00 |
| 10.12.2024 | 214,60 | 215,40 | 212,00 | 214,40 | 0,28% | 106.505,00 |
| 09.12.2024 | 210,00 | 214,40 | 208,40 | 213,80 | 1,81% | 113.255,00 |
| 06.12.2024 | 212,00 | 214,60 | 209,40 | 210,00 | -1,22% | 109.342,00 |
| 05.12.2024 | 212,60 | 213,20 | 209,80 | 212,60 | -0,19% | 88.228,00 |
| 04.12.2024 | 214,00 | 217,20 | 212,80 | 213,00 | -0,28% | 85.267,00 |
| 03.12.2024 | 210,60 | 214,60 | 209,00 | 213,60 | 1,91% | 150.503,00 |
| 02.12.2024 | 212,00 | 212,00 | 208,60 | 209,60 | -1,50% | 89.744,00 |
| 29.11.2024 | 210,20 | 212,80 | 210,00 | 212,80 | 1,24% | 84.833,00 |
| 28.11.2024 | 208,00 | 212,40 | 208,00 | 210,20 | 0,86% | 76.794,00 |
| 27.11.2024 | 214,00 | 214,00 | 204,20 | 208,40 | -3,07% | 196.197,00 |
| 26.11.2024 | 215,20 | 219,00 | 214,20 | 215,00 | -0,46% | 84.569,00 |
| 25.11.2024 | 220,40 | 221,40 | 214,40 | 216,00 | -2,00% | 137.612,00 |
| 22.11.2024 | 217,20 | 220,60 | 214,80 | 220,40 | 1,48% | 85.762,00 |
| 21.11.2024 | 223,99 | 223,99 | 216,64 | 217,18 | -3,13% | - |
| 20.11.2024 | 222,00 | 224,80 | 221,80 | 224,20 | 1,82% | 90.732,00 |
| 19.11.2024 | 219,60 | 221,00 | 212,20 | 220,20 | 0,27% | 85.790,00 |
| 18.11.2024 | 217,40 | 219,60 | 215,00 | 219,60 | 0,92% | 113.835,00 |
| 15.11.2024 | 217,40 | 218,60 | 215,20 | 217,60 | 0,18% | 85.098,00 |
| 14.11.2024 | 210,00 | 217,40 | 210,00 | 217,20 | 3,63% | 89.009,00 |
| 13.11.2024 | 209,20 | 213,20 | 208,40 | 209,60 | -0,66% | 92.594,00 |
| 12.11.2024 | 218,40 | 219,00 | 210,60 | 211,00 | -4,52% | 105.169,00 |
| 11.11.2024 | 218,60 | 222,40 | 218,20 | 221,00 | 1,10% | 67.451,00 |
| 08.11.2024 | 222,00 | 223,20 | 217,00 | 218,60 | -2,06% | 106.955,00 |
| 07.11.2024 | 219,60 | 224,80 | 219,60 | 223,20 | 2,01% | 82.017,00 |
| 06.11.2024 | 221,00 | 222,80 | 214,80 | 218,80 | -1,00% | 117.964,00 |
| 05.11.2024 | 226,80 | 228,60 | 220,20 | 221,00 | -3,41% | 153.457,00 |
| 04.11.2024 | 238,00 | 238,00 | 227,00 | 228,80 | -4,03% | 155.013,00 |
| 01.11.2024 | 242,20 | 247,60 | 238,20 | 238,40 | 1,36% | 291.162,00 |
| 31.10.2024 | 230,00 | 240,00 | 229,60 | 235,20 | 1,99% | 134.396,00 |
| 30.10.2024 | 232,00 | 232,00 | 227,00 | 230,60 | -1,37% | 356.526,00 |
| 29.10.2024 | 234,40 | 235,20 | 231,40 | 233,80 | -0,26% | 83.852,00 |
| 28.10.2024 | 243,80 | 246,60 | 233,80 | 234,40 | -3,93% | 159.589,00 |
| 25.10.2024 | 243,20 | 245,60 | 241,00 | 244,00 | -0,97% | 96.758,00 |
| 24.10.2024 | 250,40 | 253,00 | 245,40 | 246,40 | -2,14% | 117.913,00 |
| 23.10.2024 | 262,20 | 263,00 | 251,60 | 251,80 | -4,26% | 144.145,00 |
| 22.10.2024 | 265,80 | 265,80 | 261,00 | 263,00 | -0,08% | 56.558,00 |
| 21.10.2024 | 262,60 | 267,40 | 262,40 | 263,20 | 0,23% | 67.362,00 |
| 18.10.2024 | 261,00 | 267,00 | 261,00 | 262,60 | 0,46% | 83.252,00 |
| 17.10.2024 | 259,40 | 263,40 | 259,00 | 261,40 | 0,62% | 56.770,00 |
| 16.10.2024 | 265,00 | 265,00 | 258,40 | 259,80 | -2,08% | 81.400,00 |
| 15.10.2024 | 269,02 | 269,02 | 260,96 | 265,32 | -1,07% | - |
| 14.10.2024 | 272,80 | 273,20 | 268,00 | 268,20 | -1,69% | 55.846,00 |
| 11.10.2024 | 276,00 | 276,00 | 271,40 | 272,80 | -0,80% | 61.192,00 |
| 10.10.2024 | 274,00 | 276,80 | 272,60 | 275,00 | 0,36% | 36.972,00 |
| 09.10.2024 | 279,40 | 281,20 | 272,60 | 274,00 | -1,93% | 49.107,00 |
| 08.10.2024 | 286,00 | 286,20 | 279,40 | 279,40 | -2,31% | 61.592,00 |
| 07.10.2024 | 283,20 | 286,80 | 280,60 | 286,00 | 1,35% | 69.235,00 |