197,899DKK
-0,85%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 198,60 | 199,20 | 194,80 | 198,10 | -0,75% | 186.053,00 |
| 19.12.2024 | 198,60 | 202,40 | 198,10 | 199,60 | -1,19% | 134.811,00 |
| 18.12.2024 | 193,00 | 203,20 | 193,00 | 202,00 | 4,88% | 160.631,00 |
| 17.12.2024 | 197,20 | 199,20 | 192,60 | 192,60 | -3,80% | 171.203,00 |
| 16.12.2024 | 202,80 | 203,60 | 197,40 | 200,20 | -1,38% | 150.650,00 |
| 13.12.2024 | 203,20 | 205,00 | 203,00 | 203,00 | -0,10% | 113.197,00 |
| 12.12.2024 | 207,80 | 208,80 | 203,20 | 203,20 | -3,05% | 134.714,00 |
| 11.12.2024 | 212,40 | 212,80 | 209,20 | 209,60 | -2,24% | 115.810,00 |
| 10.12.2024 | 214,60 | 215,40 | 212,00 | 214,40 | 0,28% | 106.505,00 |
| 09.12.2024 | 210,00 | 214,40 | 208,40 | 213,80 | 1,81% | 113.255,00 |
| 06.12.2024 | 212,00 | 214,60 | 209,40 | 210,00 | -1,22% | 109.342,00 |
| 05.12.2024 | 212,60 | 213,20 | 209,80 | 212,60 | -0,19% | 88.228,00 |
| 04.12.2024 | 214,00 | 217,20 | 212,80 | 213,00 | -0,28% | 85.267,00 |
| 03.12.2024 | 210,60 | 214,60 | 209,00 | 213,60 | 1,91% | 150.503,00 |
| 02.12.2024 | 212,00 | 212,00 | 208,60 | 209,60 | -1,50% | 89.744,00 |
| 29.11.2024 | 210,20 | 212,80 | 210,00 | 212,80 | 1,24% | 84.833,00 |
| 28.11.2024 | 208,00 | 212,40 | 208,00 | 210,20 | 0,86% | 76.794,00 |
| 27.11.2024 | 214,00 | 214,00 | 204,20 | 208,40 | -3,07% | 196.197,00 |
| 26.11.2024 | 215,20 | 219,00 | 214,20 | 215,00 | -0,46% | 84.569,00 |
| 25.11.2024 | 220,40 | 221,40 | 214,40 | 216,00 | -2,00% | 137.612,00 |
| 22.11.2024 | 217,20 | 220,60 | 214,80 | 220,40 | 1,48% | 85.762,00 |
| 21.11.2024 | 223,99 | 223,99 | 216,64 | 217,18 | -3,13% | - |
| 20.11.2024 | 222,00 | 224,80 | 221,80 | 224,20 | 1,82% | 90.732,00 |
| 19.11.2024 | 219,60 | 221,00 | 212,20 | 220,20 | 0,27% | 85.790,00 |
| 18.11.2024 | 217,40 | 219,60 | 215,00 | 219,60 | 0,92% | 113.835,00 |
| 15.11.2024 | 217,40 | 218,60 | 215,20 | 217,60 | 0,18% | 85.098,00 |
| 14.11.2024 | 210,00 | 217,40 | 210,00 | 217,20 | 3,63% | 89.009,00 |
| 13.11.2024 | 209,20 | 213,20 | 208,40 | 209,60 | -0,66% | 92.594,00 |
| 12.11.2024 | 218,40 | 219,00 | 210,60 | 211,00 | -4,52% | 105.169,00 |
| 11.11.2024 | 218,60 | 222,40 | 218,20 | 221,00 | 1,10% | 67.451,00 |
| 08.11.2024 | 222,00 | 223,20 | 217,00 | 218,60 | -2,06% | 106.955,00 |
| 07.11.2024 | 219,60 | 224,80 | 219,60 | 223,20 | 2,01% | 82.017,00 |
| 06.11.2024 | 221,00 | 222,80 | 214,80 | 218,80 | -1,00% | 117.964,00 |
| 05.11.2024 | 226,80 | 228,60 | 220,20 | 221,00 | -3,41% | 153.457,00 |
| 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 |