206,678DKK
0,43%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 205,00 | 205,00 | 198,60 | 202,20 | -1,37% | 75.304,00 |
| 04.02.2025 | 198,00 | 205,00 | 194,70 | 205,00 | 3,48% | 79.717,00 |
| 03.02.2025 | 201,00 | 201,00 | 196,60 | 198,10 | -3,27% | 88.403,00 |
| 31.01.2025 | 203,20 | 209,00 | 203,20 | 204,80 | 0,99% | 70.352,00 |
| 30.01.2025 | 200,40 | 203,20 | 200,40 | 202,80 | 1,40% | 45.821,00 |
| 29.01.2025 | 197,50 | 201,40 | 197,50 | 200,00 | 1,27% | 35.447,00 |
| 28.01.2025 | 201,20 | 201,20 | 197,20 | 197,50 | -1,84% | 65.648,00 |
| 27.01.2025 | 199,00 | 202,00 | 197,40 | 201,20 | 1,11% | 54.357,00 |
| 24.01.2025 | 203,00 | 205,60 | 199,00 | 199,00 | -2,16% | 103.103,00 |
| 23.01.2025 | 200,80 | 204,40 | 200,80 | 203,40 | 0,79% | 68.701,00 |
| 22.01.2025 | 204,00 | 205,60 | 200,20 | 201,80 | -1,85% | 81.937,00 |
| 21.01.2025 | 207,40 | 208,60 | 204,00 | 205,60 | -0,87% | 54.000,00 |
| 20.01.2025 | 207,40 | 211,80 | 205,80 | 207,40 | 0,19% | 72.474,00 |
| 17.01.2025 | 218,00 | 219,00 | 205,60 | 207,00 | -5,05% | 139.949,00 |
| 16.01.2025 | 223,20 | 223,20 | 218,00 | 218,00 | -2,24% | 75.191,00 |
| 15.01.2025 | 222,80 | 226,00 | 220,00 | 223,00 | 0,09% | 102.050,00 |
| 14.01.2025 | 227,80 | 229,20 | 222,60 | 222,80 | -2,11% | 52.359,00 |
| 13.01.2025 | 226,20 | 230,80 | 224,40 | 227,60 | 0,98% | 100.698,00 |
| 10.01.2025 | 216,00 | 227,40 | 214,60 | 225,40 | 4,35% | 70.407,00 |
| 09.01.2025 | 218,00 | 220,00 | 214,00 | 216,00 | -2,17% | 63.345,00 |
| 08.01.2025 | 224,60 | 225,40 | 218,60 | 220,80 | -1,69% | 72.487,00 |
| 07.01.2025 | 226,20 | 226,60 | 221,00 | 224,60 | -0,71% | 92.614,00 |
| 06.01.2025 | 227,80 | 228,80 | 224,00 | 226,20 | 0,00% | 69.091,00 |
| 03.01.2025 | 227,60 | 232,60 | 224,20 | 226,20 | -0,09% | 196.918,00 |
| 02.01.2025 | 215,00 | 226,60 | 215,00 | 226,40 | 6,59% | 146.620,00 |
| 30.12.2024 | 213,80 | 216,00 | 211,20 | 212,40 | -0,47% | 115.225,00 |
| 27.12.2024 | 207,20 | 214,60 | 207,00 | 213,40 | 3,59% | 164.369,00 |
| 23.12.2024 | 198,10 | 206,80 | 198,10 | 206,00 | 3,99% | 158.230,00 |
| 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 |