275,452DKK
-3,62%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 289,00 | 291,80 | 285,00 | 285,80 | -0,49% | 52.194,00 |
| 02.02.2026 | 283,00 | 287,20 | 280,40 | 287,20 | 0,84% | 34.673,00 |
| 30.01.2026 | 286,20 | 288,20 | 280,80 | 284,80 | 0,14% | 53.256,00 |
| 29.01.2026 | 281,20 | 288,60 | 281,20 | 284,40 | 1,24% | 66.227,00 |
| 28.01.2026 | 281,91 | 281,91 | 276,77 | 280,92 | -0,31% | - |
| 27.01.2026 | 280,60 | 283,00 | 278,80 | 281,80 | 0,50% | 38.148,00 |
| 26.01.2026 | 281,00 | 282,80 | 277,20 | 280,40 | -0,71% | 44.315,00 |
| 23.01.2026 | 281,20 | 287,00 | 277,60 | 282,40 | 0,43% | 59.816,00 |
| 22.01.2026 | 285,40 | 287,60 | 281,20 | 281,20 | -0,64% | 67.425,00 |
| 21.01.2026 | 273,80 | 283,80 | 271,60 | 283,00 | 3,36% | 84.977,00 |
| 20.01.2026 | 275,80 | 277,20 | 271,40 | 273,80 | -1,23% | 49.347,00 |
| 19.01.2026 | 279,00 | 280,00 | 275,00 | 277,20 | -3,55% | 95.898,00 |
| 16.01.2026 | 283,60 | 287,80 | 283,60 | 287,40 | 1,70% | 59.255,00 |
| 15.01.2026 | 288,80 | 289,00 | 280,60 | 282,60 | -2,21% | 85.026,00 |
| 14.01.2026 | 278,60 | 289,00 | 276,20 | 289,00 | 1,83% | 112.642,00 |
| 13.01.2026 | 280,40 | 286,40 | 277,40 | 283,80 | 1,50% | 77.207,00 |
| 12.01.2026 | 279,80 | 280,00 | 272,60 | 279,60 | -0,07% | 64.858,00 |
| 09.01.2026 | 282,20 | 287,60 | 278,20 | 279,80 | 0,00% | 80.613,00 |
| 08.01.2026 | 276,00 | 281,40 | 275,00 | 279,80 | 1,38% | 138.478,00 |
| 07.01.2026 | 263,00 | 276,00 | 261,00 | 276,00 | 4,94% | 146.619,00 |
| 06.01.2026 | 254,00 | 263,00 | 254,00 | 263,00 | 3,62% | 84.617,00 |
| 05.01.2026 | 250,60 | 253,80 | 246,00 | 253,80 | 1,28% | 50.267,00 |
| 02.01.2026 | 252,00 | 255,00 | 248,00 | 250,60 | -0,56% | 55.009,00 |
| 30.12.2025 | 249,00 | 252,40 | 248,60 | 252,00 | 0,88% | 48.808,00 |
| 29.12.2025 | 242,40 | 249,80 | 242,40 | 249,80 | 3,05% | 71.433,00 |
| 23.12.2025 | 238,00 | 242,40 | 236,40 | 242,40 | 1,85% | 72.790,00 |
| 22.12.2025 | 243,80 | 245,20 | 238,00 | 238,00 | -2,30% | 79.048,00 |
| 19.12.2025 | 246,80 | 247,20 | 238,00 | 243,60 | -1,30% | 109.375,00 |
| 18.12.2025 | 248,00 | 249,40 | 245,40 | 246,80 | -1,04% | 45.470,00 |
| 17.12.2025 | 253,40 | 255,00 | 249,00 | 249,40 | -1,58% | 49.416,00 |
| 16.12.2025 | 252,20 | 254,20 | 250,00 | 253,40 | 0,24% | 43.516,00 |
| 15.12.2025 | 256,60 | 257,40 | 252,80 | 252,80 | -1,56% | 53.973,00 |
| 12.12.2025 | 267,20 | 267,40 | 256,20 | 256,80 | -3,89% | 78.968,00 |
| 11.12.2025 | 261,80 | 267,20 | 261,80 | 267,20 | 2,38% | 62.173,00 |
| 10.12.2025 | 264,20 | 266,00 | 260,20 | 261,00 | -1,21% | 40.204,00 |
| 09.12.2025 | 263,20 | 266,40 | 261,60 | 264,20 | 0,38% | 42.927,00 |
| 08.12.2025 | 260,60 | 265,20 | 260,60 | 263,20 | 1,00% | 49.272,00 |
| 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 |