228,030DKK
2,35%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 227,00 | 228,20 | 224,40 | 226,20 | -0,18% | 47.985,00 |
| 17.07.2025 | 224,00 | 229,20 | 222,20 | 226,60 | 0,89% | 39.564,00 |
| 16.07.2025 | 225,40 | 225,40 | 221,40 | 224,60 | -0,27% | 45.098,00 |
| 15.07.2025 | 224,00 | 225,20 | 222,00 | 225,20 | 1,26% | 57.034,00 |
| 14.07.2025 | 223,00 | 223,00 | 218,40 | 222,40 | -0,71% | 59.657,00 |
| 11.07.2025 | 216,80 | 231,60 | 216,60 | 224,00 | 3,80% | 191.311,00 |
| 10.07.2025 | 215,00 | 218,20 | 210,20 | 215,80 | 2,86% | 85.895,00 |
| 09.07.2025 | 213,00 | 215,20 | 208,60 | 209,80 | -1,50% | 51.580,00 |
| 08.07.2025 | 204,80 | 214,60 | 204,20 | 213,00 | 4,00% | 93.229,00 |
| 07.07.2025 | 203,00 | 205,20 | 201,80 | 204,80 | 0,10% | 101.540,00 |
| 04.07.2025 | 203,60 | 204,60 | 200,60 | 204,60 | 0,49% | 24.036,00 |
| 03.07.2025 | 200,80 | 204,80 | 200,80 | 203,60 | 1,90% | 46.883,00 |
| 02.07.2025 | 197,40 | 199,80 | 195,30 | 199,80 | 2,30% | 58.160,00 |
| 01.07.2025 | 201,20 | 201,20 | 194,90 | 195,30 | -2,93% | 94.292,00 |
| 30.06.2025 | 206,00 | 207,60 | 200,80 | 201,20 | -2,24% | 52.644,00 |
| 27.06.2025 | 204,40 | 206,80 | 203,20 | 205,80 | 0,88% | 52.589,00 |
| 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 |