228,571DKK
-0,10%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 275,00 | 283,60 | 267,20 | 282,20 | 0,57% | 150.325,00 |
| 03.10.2024 | 282,80 | 282,80 | 276,60 | 280,60 | -0,78% | 61.132,00 |
| 02.10.2024 | 278,80 | 284,60 | 277,80 | 282,80 | 1,58% | 80.582,00 |
| 01.10.2024 | 278,60 | 280,00 | 275,00 | 278,40 | 0,00% | 67.479,00 |
| 30.09.2024 | 278,20 | 283,00 | 278,20 | 278,40 | 0,07% | 76.201,00 |
| 27.09.2024 | 284,60 | 285,00 | 276,20 | 278,20 | -2,11% | 77.006,00 |
| 26.09.2024 | 280,00 | 285,80 | 279,60 | 284,20 | 2,67% | 108.657,00 |
| 25.09.2024 | 276,20 | 281,60 | 273,00 | 276,80 | 0,44% | 112.378,00 |
| 24.09.2024 | 274,00 | 281,20 | 273,40 | 275,60 | 1,77% | 87.411,00 |
| 23.09.2024 | 270,00 | 270,80 | 266,20 | 270,80 | 0,45% | 46.063,00 |
| 20.09.2024 | 278,00 | 278,00 | 267,20 | 269,60 | -2,81% | 115.825,00 |
| 19.09.2024 | 280,00 | 281,80 | 276,80 | 277,40 | 1,39% | 84.995,00 |
| 18.09.2024 | 273,80 | 276,20 | 267,40 | 273,60 | 0,07% | 86.244,00 |
| 17.09.2024 | 267,80 | 275,80 | 267,20 | 273,40 | 3,09% | 121.756,00 |
| 16.09.2024 | 262,60 | 266,60 | 261,60 | 265,20 | 1,30% | 75.629,00 |
| 13.09.2024 | 260,20 | 265,00 | 260,20 | 261,80 | 0,69% | 101.762,00 |
| 12.09.2024 | 256,80 | 260,40 | 256,60 | 260,00 | 2,20% | 73.574,00 |
| 11.09.2024 | 251,20 | 257,40 | 251,20 | 254,40 | 1,19% | 79.749,00 |
| 10.09.2024 | 257,00 | 260,40 | 251,00 | 251,40 | -2,41% | 77.062,00 |
| 09.09.2024 | 260,00 | 260,60 | 256,40 | 257,60 | -1,00% | 76.371,00 |
| 06.09.2024 | 262,60 | 263,80 | 260,20 | 260,20 | -0,61% | 66.767,00 |
| 05.09.2024 | 271,60 | 271,60 | 261,60 | 261,80 | -3,54% | 110.954,00 |
| 04.09.2024 | 267,20 | 273,40 | 265,80 | 271,40 | 0,89% | 112.206,00 |
| 03.09.2024 | 273,20 | 276,20 | 267,40 | 269,00 | -1,90% | 101.516,00 |
| 02.09.2024 | 279,00 | 279,00 | 272,60 | 274,20 | -1,72% | 48.269,00 |
| 30.08.2024 | 275,80 | 280,80 | 273,00 | 279,00 | 1,16% | 124.796,00 |
| 29.08.2024 | 268,20 | 278,20 | 267,00 | 275,80 | 2,76% | 85.980,00 |
| 28.08.2024 | 276,80 | 276,80 | 268,40 | 268,40 | -3,03% | 118.771,00 |
| 27.08.2024 | 276,60 | 278,00 | 274,80 | 276,80 | 0,07% | 83.861,00 |
| 26.08.2024 | 278,40 | 280,20 | 272,00 | 276,60 | -0,86% | 85.423,00 |
| 23.08.2024 | 276,80 | 279,80 | 274,40 | 279,00 | 0,79% | 64.730,00 |
| 22.08.2024 | 279,20 | 279,40 | 274,20 | 276,80 | -0,86% | 118.933,00 |
| 21.08.2024 | 278,00 | 281,00 | 277,20 | 279,20 | 1,01% | 92.756,00 |
| 20.08.2024 | 284,80 | 285,40 | 276,40 | 276,40 | -2,88% | 101.073,00 |
| 19.08.2024 | 281,20 | 285,80 | 279,40 | 284,60 | 1,14% | 93.604,00 |
| 16.08.2024 | 280,20 | 284,80 | 277,00 | 281,40 | 0,29% | 87.049,00 |
| 15.08.2024 | 279,20 | 284,60 | 277,80 | 280,60 | 0,14% | 79.363,00 |
| 14.08.2024 | 279,60 | 281,60 | 274,00 | 280,20 | 0,43% | 95.831,00 |
| 13.08.2024 | 286,20 | 286,20 | 278,00 | 279,00 | -2,11% | 92.466,00 |
| 12.08.2024 | 285,00 | 289,80 | 282,00 | 285,00 | 1,64% | 116.491,00 |
| 09.08.2024 | 281,40 | 284,40 | 274,20 | 280,40 | 2,79% | 147.852,00 |
| 08.08.2024 | 274,00 | 276,00 | 267,20 | 272,80 | -2,71% | 151.359,00 |
| 07.08.2024 | 276,00 | 281,20 | 271,40 | 280,40 | 1,89% | 63.498,00 |
| 06.08.2024 | 282,20 | 286,80 | 269,60 | 275,20 | 1,40% | 70.328,00 |
| 05.08.2024 | 275,80 | 276,00 | 263,00 | 271,40 | -3,28% | 123.215,00 |
| 02.08.2024 | 290,80 | 291,00 | 280,60 | 280,60 | -3,57% | 96.537,00 |
| 01.08.2024 | 299,00 | 299,60 | 291,00 | 291,00 | -2,41% | 82.828,00 |
| 31.07.2024 | 298,00 | 301,00 | 296,40 | 298,20 | 0,88% | 54.044,00 |
| 30.07.2024 | 299,60 | 299,60 | 292,80 | 295,60 | -1,34% | 61.183,00 |
| 29.07.2024 | 294,00 | 299,80 | 292,60 | 299,60 | 2,60% | 60.146,00 |
| 26.07.2024 | 297,00 | 297,20 | 289,80 | 292,00 | -1,48% | 83.183,00 |
| 25.07.2024 | 298,60 | 300,20 | 295,40 | 296,40 | -0,94% | 64.093,00 |
| 24.07.2024 | 304,00 | 307,00 | 299,00 | 299,20 | -1,64% | 63.987,00 |
| 23.07.2024 | 304,80 | 308,80 | 303,40 | 304,20 | 0,60% | 56.419,00 |
| 22.07.2024 | 297,80 | 304,60 | 297,00 | 302,40 | 1,96% | 55.383,00 |
| 19.07.2024 | 303,00 | 303,00 | 295,00 | 296,60 | -0,47% | 58.034,00 |
| 18.07.2024 | 301,40 | 303,00 | 297,20 | 298,00 | -1,32% | 73.438,00 |
| 17.07.2024 | 308,00 | 309,60 | 300,80 | 302,00 | -1,95% | 68.940,00 |
| 16.07.2024 | 290,40 | 311,00 | 290,40 | 308,00 | 5,91% | 161.009,00 |
| 15.07.2024 | 290,80 | 293,60 | 289,00 | 290,80 | -0,14% | 53.239,00 |
| 12.07.2024 | 294,40 | 295,20 | 290,20 | 291,20 | -1,29% | 63.172,00 |
| 11.07.2024 | 300,20 | 301,00 | 293,40 | 295,00 | -1,73% | 69.463,00 |
| 10.07.2024 | 300,20 | 303,00 | 300,00 | 300,20 | -0,13% | 36.212,00 |
| 09.07.2024 | 304,00 | 305,80 | 300,00 | 300,60 | -1,05% | 66.024,00 |
| 08.07.2024 | 306,00 | 307,80 | 301,60 | 303,80 | -2,00% | 79.700,00 |
| 05.07.2024 | 318,60 | 320,60 | 308,80 | 310,00 | -2,64% | 78.756,00 |
| 04.07.2024 | 316,60 | 319,80 | 313,80 | 318,40 | 1,92% | 76.448,00 |
| 03.07.2024 | 314,20 | 316,80 | 311,00 | 312,40 | 0,39% | 57.021,00 |
| 02.07.2024 | 307,00 | 315,20 | 306,20 | 311,20 | 1,90% | 96.353,00 |
| 01.07.2024 | 308,20 | 308,60 | 300,80 | 305,40 | 0,73% | 92.688,00 |
| 28.06.2024 | 305,40 | 309,60 | 302,60 | 303,20 | -0,66% | 63.105,00 |
| 27.06.2024 | 306,60 | 308,00 | 303,60 | 305,20 | -0,46% | 73.280,00 |
| 26.06.2024 | 299,20 | 308,80 | 299,20 | 306,60 | 2,20% | 140.557,00 |
| 25.06.2024 | 302,80 | 305,20 | 299,00 | 300,00 | -0,40% | 103.079,00 |
| 24.06.2024 | 294,00 | 303,20 | 292,00 | 301,20 | 2,31% | 91.120,00 |
| 21.06.2024 | 292,40 | 298,60 | 292,00 | 294,40 | 0,55% | 129.195,00 |
| 20.06.2024 | 288,20 | 293,40 | 285,40 | 292,80 | 1,46% | 99.869,00 |
| 19.06.2024 | 293,80 | 295,00 | 288,60 | 288,60 | -1,77% | 101.741,00 |
| 18.06.2024 | 297,00 | 299,40 | 290,60 | 293,80 | -0,68% | 108.638,00 |