204,388DKK
0,19%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 205,18 | 205,18 | 203,58 | 204,40 | 0,19% | - |
| 26.06.2025 | 204,20 | 206,00 | 203,20 | 204,00 | -0,10% | 37.446,00 |
| 25.06.2025 | 206,80 | 209,80 | 204,00 | 204,20 | -0,78% | 40.302,00 |
| 24.06.2025 | 204,80 | 208,60 | 202,80 | 205,80 | -0,87% | 53.141,00 |
| 23.06.2025 | 213,00 | 214,00 | 207,60 | 207,60 | -1,70% | 53.566,00 |
| 20.06.2025 | 214,00 | 214,40 | 210,60 | 211,20 | -1,58% | 123.131,00 |
| 19.06.2025 | 218,20 | 218,60 | 214,00 | 214,60 | -1,29% | 30.851,00 |
| 18.06.2025 | 220,20 | 220,20 | 214,80 | 217,40 | -1,18% | 43.062,00 |
| 17.06.2025 | 215,80 | 222,00 | 215,40 | 220,00 | 1,95% | 94.510,00 |
| 16.06.2025 | 222,40 | 223,60 | 215,20 | 215,80 | -1,91% | 76.884,00 |
| 13.06.2025 | 212,40 | 227,00 | 212,40 | 220,00 | 2,61% | 116.967,00 |
| 12.06.2025 | 209,80 | 215,20 | 209,20 | 214,40 | 2,19% | 105.395,00 |
| 11.06.2025 | 211,00 | 212,00 | 208,60 | 209,80 | 0,19% | 43.554,00 |
| 10.06.2025 | 212,00 | 214,40 | 209,20 | 209,40 | 0,20% | 88.680,00 |
| 09.06.2025 | 209,47 | 210,03 | 208,07 | 208,98 | -0,29% | - |
| 06.06.2025 | 201,40 | 212,00 | 201,40 | 209,60 | 4,04% | 113.614,00 |
| 05.06.2025 | 201,18 | 202,25 | 200,47 | 201,45 | 0,03% | - |
| 04.06.2025 | 200,60 | 203,80 | 200,00 | 201,40 | 1,05% | 61.095,00 |
| 03.06.2025 | 204,60 | 205,80 | 198,70 | 199,30 | -2,02% | 53.947,00 |
| 02.06.2025 | 199,80 | 206,20 | 199,50 | 203,40 | 1,01% | 71.695,00 |
| 30.05.2025 | 199,40 | 201,45 | 198,94 | 201,37 | 0,70% | - |
| 29.05.2025 | 201,83 | 202,19 | 199,24 | 199,98 | 0,19% | - |
| 28.05.2025 | 205,00 | 207,00 | 199,20 | 199,60 | -2,54% | 145.698,00 |
| 27.05.2025 | 207,60 | 207,60 | 204,00 | 204,80 | -1,06% | 40.855,00 |
| 26.05.2025 | 205,80 | 207,40 | 205,20 | 207,00 | 1,97% | 50.857,00 |
| 23.05.2025 | 203,40 | 207,00 | 199,10 | 203,00 | -0,59% | 61.223,00 |
| 22.05.2025 | 204,20 | 207,80 | 203,80 | 204,20 | -1,16% | 66.380,00 |
| 21.05.2025 | 205,80 | 207,00 | 203,20 | 206,60 | 0,39% | 46.050,00 |
| 20.05.2025 | 207,00 | 208,00 | 203,80 | 205,80 | -0,10% | 50.507,00 |
| 19.05.2025 | 205,40 | 206,20 | 201,20 | 206,00 | 0,29% | 51.485,00 |
| 16.05.2025 | 206,60 | 207,80 | 205,00 | 205,40 | -0,19% | 60.017,00 |
| 15.05.2025 | 206,40 | 207,00 | 201,80 | 205,80 | 0,10% | 67.760,00 |
| 14.05.2025 | 202,00 | 206,80 | 201,80 | 205,60 | 3,21% | 92.132,00 |
| 13.05.2025 | 201,40 | 201,80 | 197,80 | 199,20 | 1,58% | 83.301,00 |
| 12.05.2025 | 184,70 | 197,90 | 184,70 | 196,10 | 6,98% | 156.237,00 |
| 09.05.2025 | 186,40 | 190,70 | 182,70 | 183,30 | -0,70% | 79.009,00 |
| 08.05.2025 | 188,60 | 188,60 | 182,00 | 184,60 | -1,44% | 63.682,00 |
| 07.05.2025 | 188,00 | 188,60 | 184,60 | 187,30 | -1,00% | 60.298,00 |
| 06.05.2025 | 196,00 | 196,00 | 189,20 | 189,20 | -2,57% | 67.720,00 |
| 05.05.2025 | 193,00 | 196,10 | 191,90 | 194,20 | 1,04% | 64.006,00 |
| 02.05.2025 | 197,40 | 202,00 | 190,70 | 192,20 | 0,63% | 157.373,00 |
| 01.05.2025 | 183,00 | 191,20 | 181,90 | 191,00 | 6,82% | 117.522,00 |
| 30.04.2025 | 178,10 | 181,50 | 176,00 | 178,80 | 0,39% | 79.223,00 |
| 29.04.2025 | 176,30 | 179,00 | 176,00 | 178,10 | 0,85% | 64.617,00 |
| 28.04.2025 | 182,70 | 182,70 | 176,10 | 176,60 | -3,13% | 72.225,00 |
| 25.04.2025 | 169,90 | 184,60 | 168,00 | 182,30 | 8,45% | 244.089,00 |
| 24.04.2025 | 168,00 | 168,20 | 165,80 | 168,10 | -0,53% | 64.143,00 |
| 23.04.2025 | 165,60 | 170,00 | 165,00 | 169,00 | 3,81% | 72.341,00 |
| 22.04.2025 | 167,40 | 167,50 | 162,00 | 162,80 | -2,56% | 52.074,00 |
| 17.04.2025 | 167,77 | 168,33 | 166,88 | 167,08 | -0,19% | - |
| 16.04.2025 | 168,10 | 168,60 | 165,30 | 167,40 | -0,71% | 43.794,00 |
| 15.04.2025 | 171,40 | 172,60 | 168,10 | 168,60 | -0,65% | 60.360,00 |
| 14.04.2025 | 167,60 | 172,20 | 166,00 | 169,70 | 3,60% | 99.922,00 |
| 11.04.2025 | 159,20 | 165,20 | 157,20 | 163,80 | 2,89% | 108.822,00 |
| 10.04.2025 | 168,40 | 168,40 | 159,10 | 159,20 | 5,22% | 81.581,00 |
| 09.04.2025 | 158,00 | 161,00 | 151,00 | 151,30 | -7,01% | 80.365,00 |
| 08.04.2025 | 164,60 | 166,70 | 162,00 | 162,70 | 0,00% | 93.881,00 |
| 07.04.2025 | 142,80 | 165,00 | 142,80 | 162,70 | 4,23% | 177.054,00 |
| 04.04.2025 | 165,00 | 167,20 | 155,70 | 156,10 | -6,64% | 161.487,00 |
| 03.04.2025 | 169,00 | 173,90 | 166,45 | 167,20 | -5,48% | 125.019,00 |
| 02.04.2025 | 173,40 | 178,60 | 173,40 | 176,90 | 1,03% | 79.191,00 |
| 01.04.2025 | 175,40 | 176,00 | 173,30 | 175,10 | 0,75% | 78.087,00 |
| 31.03.2025 | 176,70 | 177,60 | 172,80 | 173,80 | -3,18% | 106.013,00 |
| 28.03.2025 | 178,50 | 181,90 | 178,50 | 179,50 | -0,28% | 52.920,00 |
| 27.03.2025 | 187,00 | 187,20 | 179,00 | 180,00 | -4,96% | 105.881,00 |
| 26.03.2025 | 194,70 | 194,90 | 188,50 | 189,40 | -1,51% | 50.274,00 |
| 25.03.2025 | 194,40 | 195,40 | 192,00 | 192,30 | -0,52% | 96.528,00 |
| 24.03.2025 | 189,60 | 197,90 | 189,60 | 193,30 | 2,38% | 104.333,00 |
| 21.03.2025 | 190,80 | 190,80 | 187,50 | 188,80 | -1,31% | 583.710,00 |
| 20.03.2025 | 190,00 | 193,90 | 187,30 | 191,30 | -0,93% | 128.213,00 |
| 19.03.2025 | 192,90 | 194,00 | 190,80 | 193,10 | -0,05% | 85.311,00 |
| 18.03.2025 | 193,90 | 195,50 | 191,20 | 193,20 | 0,47% | 108.055,00 |
| 17.03.2025 | 185,10 | 193,30 | 185,00 | 192,30 | 3,72% | 124.401,00 |
| 14.03.2025 | 184,10 | 189,90 | 184,10 | 185,40 | -0,75% | 96.492,00 |
| 13.03.2025 | 185,10 | 191,10 | 181,50 | 186,80 | 0,54% | 122.148,00 |
| 12.03.2025 | 182,10 | 188,00 | 182,10 | 185,80 | 2,94% | 83.587,00 |
| 11.03.2025 | 184,50 | 186,90 | 180,50 | 180,50 | -3,11% | 93.900,00 |
| 10.03.2025 | 190,80 | 191,40 | 185,00 | 186,30 | -2,46% | 119.275,00 |
| 07.03.2025 | 192,90 | 193,00 | 187,60 | 191,00 | 0,21% | 95.336,00 |
| 06.03.2025 | 188,00 | 193,50 | 188,00 | 190,60 | 1,93% | 125.089,00 |
| 05.03.2025 | 184,00 | 192,00 | 184,00 | 187,00 | 2,75% | 190.828,00 |
| 04.03.2025 | 189,50 | 189,50 | 178,90 | 182,00 | -4,11% | 219.840,00 |
| 03.03.2025 | 187,60 | 196,00 | 187,60 | 189,80 | 0,48% | 159.759,00 |
| 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 |