259,923DKK
-2,28%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 266,40 | 266,40 | 260,40 | 260,60 | -2,03% | 48.859,00 |
| 04.12.2025 | 267,80 | 270,40 | 266,00 | 266,00 | 0,08% | 55.819,00 |
| 03.12.2025 | 261,40 | 270,80 | 261,40 | 265,80 | 2,70% | 100.514,00 |
| 02.12.2025 | 264,40 | 265,60 | 256,80 | 258,80 | -2,12% | 57.865,00 |
| 01.12.2025 | 254,80 | 267,40 | 252,60 | 264,40 | 4,34% | 128.195,00 |
| 28.11.2025 | 250,80 | 253,40 | 249,80 | 253,40 | 1,12% | 27.779,00 |
| 27.11.2025 | 253,00 | 255,00 | 249,80 | 250,60 | -0,71% | 30.570,00 |
| 26.11.2025 | 246,80 | 252,40 | 246,20 | 252,40 | 2,27% | 51.476,00 |
| 25.11.2025 | 245,00 | 247,60 | 241,60 | 246,80 | 0,57% | 72.498,00 |
| 24.11.2025 | 248,60 | 249,40 | 243,80 | 245,40 | -0,49% | 63.341,00 |
| 21.11.2025 | 248,60 | 248,60 | 244,00 | 246,60 | -2,14% | 44.546,00 |
| 20.11.2025 | 255,00 | 255,00 | 250,60 | 252,00 | -0,87% | 34.288,00 |
| 19.11.2025 | 249,20 | 254,60 | 248,20 | 254,20 | 2,75% | 62.240,00 |
| 18.11.2025 | 252,00 | 252,60 | 246,40 | 247,40 | -1,28% | 48.832,00 |
| 17.11.2025 | 242,60 | 251,80 | 242,20 | 250,60 | 3,30% | 75.429,00 |
| 14.11.2025 | 240,00 | 243,00 | 239,60 | 242,60 | 0,66% | 40.606,00 |
| 13.11.2025 | 246,00 | 246,80 | 238,80 | 241,00 | -1,47% | 52.948,00 |
| 12.11.2025 | 244,40 | 248,00 | 242,80 | 244,60 | 0,41% | 38.777,00 |
| 11.11.2025 | 247,00 | 248,00 | 243,60 | 243,60 | -1,30% | 67.711,00 |
| 10.11.2025 | 244,20 | 246,80 | 241,00 | 246,80 | 1,82% | 61.262,00 |
| 07.11.2025 | 245,00 | 247,00 | 240,60 | 242,40 | -1,06% | 50.761,00 |
| 06.11.2025 | 248,00 | 252,20 | 244,00 | 245,00 | -1,21% | 48.159,00 |
| 05.11.2025 | 241,80 | 249,80 | 240,60 | 248,00 | 1,89% | 45.711,00 |
| 04.11.2025 | 250,60 | 250,60 | 243,40 | 243,40 | -3,49% | 61.221,00 |
| 03.11.2025 | 260,20 | 260,20 | 250,60 | 252,20 | -2,63% | 90.926,00 |
| 31.10.2025 | 255,60 | 260,60 | 250,20 | 259,00 | -1,30% | 109.053,00 |
| 30.10.2025 | 268,20 | 270,20 | 262,40 | 262,40 | -2,16% | 68.047,00 |
| 29.10.2025 | 273,40 | 273,40 | 268,20 | 268,20 | -1,76% | 73.672,00 |
| 28.10.2025 | 260,40 | 273,20 | 257,40 | 273,00 | 6,14% | 167.686,00 |
| 27.10.2025 | 254,60 | 257,60 | 253,00 | 257,20 | 1,42% | 37.732,00 |
| 24.10.2025 | 255,00 | 256,60 | 250,80 | 253,60 | -0,55% | 31.700,00 |
| 23.10.2025 | 249,60 | 255,00 | 248,40 | 255,00 | 3,49% | 79.245,00 |
| 22.10.2025 | 246,00 | 249,20 | 245,20 | 246,40 | -0,16% | 90.555,00 |
| 21.10.2025 | 255,20 | 255,40 | 246,80 | 246,80 | -3,29% | 60.123,00 |
| 20.10.2025 | 248,60 | 256,20 | 245,80 | 255,20 | 3,24% | 78.363,00 |
| 17.10.2025 | 245,40 | 248,40 | 243,80 | 247,20 | 0,00% | 43.897,00 |
| 16.10.2025 | 244,00 | 247,20 | 244,00 | 247,20 | 1,31% | 42.803,00 |
| 15.10.2025 | 240,40 | 246,40 | 240,40 | 244,00 | 1,75% | 58.809,00 |
| 14.10.2025 | 236,00 | 242,20 | 234,80 | 239,80 | 1,35% | 45.367,00 |
| 13.10.2025 | 239,40 | 239,40 | 229,20 | 236,60 | -1,83% | 75.909,00 |
| 10.10.2025 | 235,60 | 241,20 | 233,60 | 241,00 | 2,21% | 69.717,00 |
| 09.10.2025 | 235,00 | 237,60 | 233,20 | 235,80 | 0,86% | 47.380,00 |
| 08.10.2025 | 234,80 | 241,80 | 232,00 | 233,80 | -0,51% | 63.366,00 |
| 07.10.2025 | 237,20 | 238,20 | 233,00 | 235,00 | -0,93% | 62.555,00 |
| 06.10.2025 | 235,20 | 238,20 | 232,20 | 237,20 | 0,85% | 39.864,00 |
| 03.10.2025 | 232,00 | 235,20 | 230,40 | 235,20 | 1,82% | 45.481,00 |
| 02.10.2025 | 232,00 | 234,60 | 230,00 | 231,00 | -0,26% | 64.086,00 |
| 01.10.2025 | 230,40 | 235,00 | 229,20 | 231,60 | 0,35% | 40.559,00 |
| 30.09.2025 | 236,00 | 236,60 | 229,40 | 230,80 | -1,54% | 43.659,00 |
| 29.09.2025 | 236,00 | 236,00 | 232,00 | 234,40 | -0,68% | 31.863,00 |
| 26.09.2025 | 232,00 | 238,20 | 231,60 | 236,00 | 1,46% | 57.478,00 |
| 25.09.2025 | 239,00 | 239,80 | 232,60 | 232,60 | -3,00% | 40.257,00 |
| 24.09.2025 | 239,80 | 242,00 | 238,20 | 239,80 | 0,00% | 45.307,00 |
| 23.09.2025 | 242,00 | 244,60 | 234,20 | 239,80 | -0,66% | 74.997,00 |
| 22.09.2025 | 242,20 | 243,00 | 239,60 | 241,40 | -1,07% | 34.718,00 |
| 19.09.2025 | 250,00 | 250,00 | 243,00 | 244,00 | -2,24% | 99.540,00 |
| 18.09.2025 | 248,40 | 252,20 | 247,20 | 249,60 | 0,73% | 49.395,00 |
| 17.09.2025 | 250,00 | 251,00 | 245,20 | 247,80 | -0,88% | 45.316,00 |
| 16.09.2025 | 248,60 | 251,80 | 246,40 | 250,00 | 0,97% | 53.290,00 |
| 15.09.2025 | 239,20 | 248,00 | 239,20 | 247,60 | 3,60% | 68.040,00 |
| 12.09.2025 | 238,20 | 241,60 | 236,40 | 239,00 | 1,10% | 36.161,00 |
| 11.09.2025 | 241,00 | 241,60 | 235,20 | 236,40 | -1,83% | 56.412,00 |
| 10.09.2025 | 242,60 | 242,80 | 238,60 | 240,80 | -0,58% | 49.711,00 |
| 09.09.2025 | 242,80 | 249,40 | 241,60 | 242,20 | -0,33% | 65.997,00 |
| 08.09.2025 | 242,80 | 246,00 | 242,00 | 243,00 | 0,83% | 59.099,00 |
| 05.09.2025 | 243,80 | 245,00 | 240,40 | 241,00 | -0,90% | 46.305,00 |
| 04.09.2025 | 238,40 | 245,80 | 237,40 | 243,20 | 2,79% | 97.223,00 |
| 03.09.2025 | 233,00 | 239,00 | 230,40 | 236,60 | 1,55% | 59.834,00 |
| 02.09.2025 | 229,00 | 237,80 | 228,00 | 233,00 | 2,28% | 98.294,00 |
| 01.09.2025 | 228,80 | 231,20 | 226,60 | 227,80 | 0,00% | 67.073,00 |
| 29.08.2025 | 231,40 | 232,00 | 227,40 | 227,80 | -1,47% | 50.007,00 |
| 28.08.2025 | 228,00 | 232,80 | 228,00 | 231,20 | 2,03% | 48.004,00 |
| 27.08.2025 | 227,00 | 227,40 | 224,60 | 226,60 | 0,44% | 33.705,00 |
| 26.08.2025 | 226,40 | 227,00 | 222,60 | 225,60 | -0,53% | 51.391,00 |
| 25.08.2025 | 230,00 | 233,00 | 225,80 | 226,80 | -0,70% | 36.332,00 |
| 22.08.2025 | 224,20 | 229,60 | 223,60 | 228,40 | 2,51% | 75.859,00 |
| 21.08.2025 | 216,60 | 223,80 | 216,60 | 222,80 | 2,86% | 49.708,00 |
| 20.08.2025 | 217,60 | 219,80 | 216,60 | 216,60 | -1,01% | 60.981,00 |
| 19.08.2025 | 216,60 | 221,00 | 216,60 | 218,80 | 1,20% | 43.912,00 |
| 18.08.2025 | 215,80 | 217,80 | 212,00 | 216,20 | 0,19% | 75.532,00 |
| 15.08.2025 | 225,60 | 228,00 | 215,80 | 215,80 | -4,60% | 106.015,00 |
| 14.08.2025 | 235,00 | 238,40 | 220,40 | 226,20 | -4,96% | 210.695,00 |
| 13.08.2025 | 240,40 | 242,00 | 238,00 | 238,00 | -0,92% | 37.919,00 |
| 12.08.2025 | 234,80 | 240,60 | 234,80 | 240,20 | 2,65% | 52.696,00 |
| 11.08.2025 | 241,80 | 241,80 | 233,60 | 234,00 | -3,23% | 64.112,00 |
| 08.08.2025 | 241,20 | 244,60 | 240,00 | 241,80 | 1,68% | 81.255,00 |
| 07.08.2025 | 238,00 | 242,20 | 234,60 | 237,80 | -0,08% | 67.369,00 |
| 06.08.2025 | 239,00 | 243,00 | 236,00 | 238,00 | 0,34% | 65.652,00 |
| 05.08.2025 | 231,80 | 237,20 | 228,80 | 237,20 | 2,42% | 77.677,00 |
| 04.08.2025 | 225,40 | 231,60 | 225,40 | 231,60 | 2,30% | 72.999,00 |
| 01.08.2025 | 226,20 | 228,40 | 223,80 | 226,40 | -0,61% | 53.042,00 |
| 31.07.2025 | 229,40 | 232,20 | 227,00 | 227,80 | -1,73% | 71.928,00 |
| 30.07.2025 | 234,00 | 234,20 | 230,40 | 231,80 | -1,11% | 60.516,00 |
| 29.07.2025 | 238,00 | 243,00 | 233,60 | 234,40 | -1,76% | 106.588,00 |
| 28.07.2025 | 234,80 | 240,60 | 234,80 | 238,60 | 1,71% | 70.704,00 |
| 25.07.2025 | 237,20 | 238,20 | 233,80 | 234,60 | -1,10% | 64.171,00 |
| 24.07.2025 | 232,80 | 237,20 | 232,40 | 237,20 | 1,63% | 76.110,00 |
| 23.07.2025 | 228,00 | 233,40 | 227,80 | 233,40 | 3,09% | 83.915,00 |
| 22.07.2025 | 218,00 | 226,40 | 218,00 | 226,40 | 2,35% | 52.333,00 |
| 21.07.2025 | 224,60 | 227,40 | 221,00 | 221,20 | -2,21% | 52.806,00 |