289,248DKK
-0,47%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 290,20 | 294,20 | 287,60 | 288,60 | -0,69% | 75.427,00 |
| 02.05.2024 | 287,00 | 293,40 | 284,40 | 290,60 | 1,61% | 101.432,00 |
| 01.05.2024 | 293,20 | 293,20 | 285,40 | 286,00 | -3,18% | 123.882,00 |
| 30.04.2024 | 297,60 | 301,60 | 293,20 | 295,40 | -1,20% | 148.968,00 |
| 29.04.2024 | 310,80 | 310,80 | 294,00 | 299,00 | -3,80% | 209.273,00 |
| 26.04.2024 | 280,40 | 312,20 | 280,40 | 310,80 | 11,88% | 424.802,00 |
| 25.04.2024 | 282,60 | 294,20 | 274,00 | 277,80 | -1,70% | 294.054,00 |
| 24.04.2024 | 284,80 | 285,80 | 281,60 | 282,60 | -0,77% | 80.165,00 |
| 23.04.2024 | 287,00 | 287,80 | 283,60 | 284,80 | -0,77% | 63.076,00 |
| 22.04.2024 | 290,00 | 291,00 | 285,20 | 287,00 | -0,42% | 54.553,00 |
| 19.04.2024 | 285,00 | 288,20 | 281,20 | 288,20 | 0,77% | 58.460,00 |
| 18.04.2024 | 292,20 | 292,60 | 286,00 | 286,00 | -2,12% | 69.646,00 |
| 17.04.2024 | 291,40 | 296,00 | 291,00 | 292,20 | 0,76% | 60.569,00 |
| 16.04.2024 | 288,00 | 291,00 | 285,80 | 290,00 | 0,97% | 80.336,00 |
| 15.04.2024 | 294,20 | 294,40 | 282,80 | 287,20 | -2,38% | 132.439,00 |
| 12.04.2024 | 291,60 | 296,20 | 286,00 | 294,20 | 1,45% | 113.132,00 |
| 11.04.2024 | 278,40 | 291,60 | 278,40 | 290,00 | 3,65% | 178.684,00 |
| 10.04.2024 | 282,00 | 283,60 | 277,40 | 279,80 | -0,78% | 80.108,00 |
| 09.04.2024 | 283,80 | 286,80 | 280,40 | 282,00 | -0,63% | 97.126,00 |
| 08.04.2024 | 286,00 | 286,00 | 280,40 | 283,80 | -1,11% | 122.602,00 |
| 05.04.2024 | 286,60 | 287,60 | 282,80 | 287,00 | -0,49% | 67.309,00 |
| 04.04.2024 | 293,80 | 295,00 | 288,40 | 288,40 | -1,64% | 68.776,00 |
| 03.04.2024 | 289,20 | 293,20 | 287,20 | 293,20 | 1,45% | 131.942,00 |
| 02.04.2024 | 285,80 | 292,80 | 284,20 | 289,00 | 2,70% | 112.822,00 |
| 27.03.2024 | 277,20 | 284,00 | 277,20 | 281,40 | 1,52% | 130.104,00 |
| 26.03.2024 | 280,00 | 280,80 | 275,40 | 277,20 | -1,56% | 102.386,00 |
| 25.03.2024 | 282,00 | 283,00 | 278,80 | 281,60 | 0,00% | 64.188,00 |
| 22.03.2024 | 277,60 | 282,20 | 276,40 | 281,60 | 1,37% | 82.954,00 |
| 21.03.2024 | 277,00 | 281,60 | 273,80 | 277,80 | 0,65% | 90.589,00 |
| 20.03.2024 | 280,00 | 283,20 | 273,20 | 276,00 | -1,43% | 123.334,00 |
| 19.03.2024 | 277,00 | 283,60 | 276,00 | 280,00 | 1,08% | 94.304,00 |
| 18.03.2024 | 286,80 | 286,80 | 276,40 | 277,00 | -3,95% | 204.124,00 |
| 15.03.2024 | 282,80 | 292,60 | 282,80 | 288,40 | 2,34% | 761.993,00 |
| 14.03.2024 | 287,20 | 292,40 | 281,40 | 281,80 | -1,61% | 216.977,00 |
| 13.03.2024 | 285,80 | 290,00 | 284,40 | 286,40 | -2,85% | 130.255,00 |
| 12.03.2024 | 292,40 | 295,20 | 288,60 | 294,80 | 0,89% | 183.041,00 |
| 11.03.2024 | 296,00 | 299,00 | 290,20 | 292,20 | -1,42% | 120.285,00 |
| 08.03.2024 | 297,60 | 298,80 | 293,20 | 296,40 | -0,40% | 120.175,00 |
| 07.03.2024 | 295,80 | 300,40 | 295,40 | 297,60 | 0,81% | 99.509,00 |
| 06.03.2024 | 296,80 | 299,60 | 293,60 | 295,20 | -0,54% | 128.553,00 |
| 05.03.2024 | 298,80 | 300,60 | 296,40 | 296,80 | -1,00% | 102.065,00 |
| 04.03.2024 | 306,60 | 311,60 | 298,00 | 299,80 | -2,22% | 166.733,00 |
| 01.03.2024 | 309,80 | 313,40 | 305,40 | 306,60 | -1,03% | 94.448,00 |
| 29.02.2024 | 310,20 | 311,80 | 305,20 | 309,80 | -0,58% | 163.173,00 |
| 28.02.2024 | 300,20 | 313,40 | 299,80 | 311,60 | 3,80% | 183.470,00 |
| 27.02.2024 | 300,60 | 304,00 | 296,60 | 300,20 | -0,79% | 169.347,00 |
| 26.02.2024 | 303,80 | 305,20 | 300,20 | 302,60 | -0,53% | 120.461,00 |
| 23.02.2024 | 306,60 | 309,20 | 302,40 | 304,20 | -0,78% | 128.541,00 |
| 22.02.2024 | 312,40 | 314,00 | 306,60 | 306,60 | -1,86% | 100.073,00 |
| 21.02.2024 | 317,80 | 319,00 | 310,60 | 312,40 | -1,95% | 148.655,00 |
| 20.02.2024 | 330,00 | 330,20 | 318,00 | 318,60 | -3,63% | 108.315,00 |
| 19.02.2024 | 320,80 | 330,60 | 320,00 | 330,60 | 3,18% | 99.779,00 |
| 16.02.2024 | 317,00 | 323,80 | 316,80 | 320,40 | 1,39% | 121.694,00 |
| 15.02.2024 | 320,20 | 323,00 | 316,00 | 316,00 | -1,31% | 158.636,00 |
| 14.02.2024 | 318,80 | 327,00 | 317,80 | 320,20 | 0,44% | 130.443,00 |
| 13.02.2024 | 330,20 | 334,20 | 318,80 | 318,80 | -3,92% | 180.069,00 |
| 12.02.2024 | 335,00 | 338,20 | 328,60 | 331,80 | -0,90% | 127.318,00 |
| 09.02.2024 | 329,00 | 338,80 | 327,00 | 334,80 | 1,82% | 200.656,00 |
| 08.02.2024 | 342,00 | 343,80 | 318,00 | 328,80 | -8,46% | 556.596,00 |
| 07.02.2024 | 368,00 | 369,60 | 354,80 | 359,20 | -3,08% | 130.884,00 |
| 06.02.2024 | 359,60 | 371,60 | 358,60 | 370,60 | 3,98% | 87.745,00 |
| 05.02.2024 | 360,20 | 370,40 | 355,80 | 356,40 | -0,39% | 81.446,00 |
| 02.02.2024 | 370,00 | 370,80 | 350,80 | 357,80 | -3,71% | 173.237,00 |
| 01.02.2024 | 372,60 | 378,20 | 370,20 | 371,60 | -0,05% | 71.896,00 |
| 31.01.2024 | 375,20 | 377,40 | 371,00 | 371,80 | -0,91% | 69.559,00 |
| 30.01.2024 | 372,00 | 377,60 | 366,60 | 375,20 | 0,75% | 92.951,00 |
| 29.01.2024 | 374,00 | 383,60 | 371,80 | 372,40 | -0,11% | 103.991,00 |
| 26.01.2024 | 377,20 | 385,00 | 371,40 | 372,80 | 1,30% | 119.001,00 |
| 25.01.2024 | 371,20 | 376,80 | 368,00 | 368,00 | -0,86% | 90.353,00 |
| 24.01.2024 | 361,80 | 371,80 | 361,20 | 371,20 | 2,60% | 71.002,00 |
| 23.01.2024 | 365,40 | 368,60 | 357,40 | 361,80 | -1,20% | 75.073,00 |
| 22.01.2024 | 362,40 | 372,40 | 362,40 | 366,20 | 1,05% | 73.250,00 |
| 19.01.2024 | 368,80 | 368,80 | 361,00 | 362,40 | -1,15% | 79.762,00 |
| 18.01.2024 | 357,00 | 368,20 | 355,00 | 366,60 | 2,46% | 108.115,00 |
| 17.01.2024 | 348,40 | 359,20 | 342,40 | 357,80 | 1,82% | 104.118,00 |
| 16.01.2024 | 344,20 | 354,40 | 342,40 | 351,40 | 2,09% | 114.398,00 |
| 15.01.2024 | 350,20 | 354,00 | 341,60 | 344,20 | -1,49% | 83.155,00 |
| 12.01.2024 | 343,00 | 353,20 | 342,00 | 349,40 | 2,64% | 99.181,00 |
| 11.01.2024 | 345,40 | 347,20 | 336,20 | 340,40 | -1,45% | 124.921,00 |
| 10.01.2024 | 348,00 | 351,80 | 344,20 | 345,40 | -0,52% | 94.525,00 |
| 09.01.2024 | 347,80 | 356,60 | 345,00 | 347,20 | -0,06% | 115.349,00 |
| 08.01.2024 | 362,60 | 364,40 | 338,20 | 347,40 | -3,98% | 262.063,00 |
| 05.01.2024 | 358,80 | 363,00 | 353,60 | 361,80 | 0,84% | 110.033,00 |
| 04.01.2024 | 343,60 | 359,80 | 343,60 | 358,80 | 4,79% | 190.903,00 |
| 03.01.2024 | 334,40 | 343,00 | 331,80 | 342,40 | 2,45% | 144.847,00 |
| 02.01.2024 | 324,00 | 335,40 | 324,00 | 334,20 | 4,11% | 175.097,00 |
| 29.12.2023 | 318,60 | 323,20 | 315,20 | 321,00 | 0,75% | 114.698,00 |
| 28.12.2023 | 317,40 | 322,00 | 315,00 | 318,60 | 0,19% | 88.929,00 |
| 27.12.2023 | 329,00 | 329,40 | 316,00 | 318,00 | -4,73% | 216.381,00 |
| 22.12.2023 | 328,20 | 335,40 | 328,20 | 333,80 | 2,08% | 103.320,00 |
| 21.12.2023 | 323,00 | 327,80 | 321,00 | 327,00 | 0,74% | 84.660,00 |
| 20.12.2023 | 323,60 | 329,20 | 322,80 | 324,60 | 0,81% | 81.028,00 |
| 19.12.2023 | 325,60 | 325,60 | 318,80 | 322,00 | -0,56% | 99.261,00 |
| 18.12.2023 | 313,00 | 330,40 | 313,00 | 323,80 | 3,45% | 212.717,00 |
| 15.12.2023 | 307,60 | 315,00 | 306,40 | 313,00 | 2,15% | 163.258,00 |
| 14.12.2023 | 298,00 | 310,60 | 298,00 | 306,40 | 3,65% | 146.382,00 |
| 13.12.2023 | 300,00 | 303,80 | 295,20 | 295,60 | -1,79% | 171.227,00 |
| 12.12.2023 | 307,80 | 308,60 | 298,00 | 301,00 | -2,21% | 149.144,00 |
| 11.12.2023 | 315,40 | 317,00 | 307,80 | 307,80 | -2,41% | 89.534,00 |
| 08.12.2023 | 308,60 | 315,40 | 305,40 | 315,40 | 2,14% | 95.478,00 |