393,677DKK
-1,68%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 398,63 | 399,72 | 389,86 | 392,65 | -1,93% | - |
| 06.10.2026 | 396,40 | 413,60 | 382,00 | 400,40 | 1,73% | 182.532,00 |
| 05.10.2026 | 397,40 | 408,00 | 393,60 | 393,60 | -0,86% | 76.855,00 |
| 02.10.2026 | 390,40 | 399,20 | 389,00 | 397,00 | 2,27% | 46.866,00 |
| 01.10.2026 | 388,00 | 391,20 | 377,20 | 388,20 | -0,26% | 44.834,00 |
| 30.09.2026 | 379,80 | 392,00 | 379,60 | 389,20 | 2,47% | 64.280,00 |
| 29.09.2026 | 375,80 | 381,60 | 371,80 | 379,80 | 1,06% | 49.100,00 |
| 28.09.2026 | 373,60 | 383,20 | 372,20 | 375,80 | 0,59% | 51.800,00 |
| 25.09.2026 | 383,00 | 383,20 | 370,40 | 373,60 | -1,94% | 64.228,00 |
| 24.09.2026 | 379,60 | 387,20 | 377,00 | 381,00 | 0,69% | 48.401,00 |
| 23.09.2026 | 385,60 | 387,60 | 375,60 | 378,40 | -2,57% | 54.810,00 |
| 22.09.2026 | 398,00 | 398,00 | 385,60 | 388,40 | -2,95% | 49.714,00 |
| 21.09.2026 | 395,60 | 402,20 | 395,00 | 400,20 | 1,06% | 49.130,00 |
| 18.09.2026 | 395,40 | 400,40 | 395,20 | 396,00 | 0,15% | 66.533,00 |
| 17.09.2026 | 390,60 | 400,00 | 388,00 | 395,40 | 1,23% | 67.922,00 |
| 16.09.2026 | 390,00 | 392,80 | 386,20 | 390,60 | 1,19% | 49.578,00 |
| 15.09.2026 | 389,00 | 394,20 | 377,00 | 386,00 | -1,08% | 57.321,00 |
| 14.09.2026 | 386,80 | 396,00 | 386,80 | 390,20 | 0,88% | 61.000,00 |
| 11.09.2026 | 393,20 | 393,20 | 386,40 | 386,80 | -0,97% | 88.781,00 |
| 10.09.2026 | 386,60 | 393,80 | 384,60 | 390,60 | 1,30% | 50.512,00 |
| 09.09.2026 | 389,00 | 391,00 | 381,60 | 385,60 | -0,16% | 45.336,00 |
| 08.09.2026 | 383,00 | 391,40 | 382,80 | 386,20 | 0,84% | 57.241,00 |
| 07.09.2026 | 390,00 | 390,00 | 378,40 | 383,00 | -0,93% | 55.115,00 |
| 04.09.2026 | 365,40 | 386,60 | 364,00 | 386,60 | 5,40% | 98.781,00 |
| 03.09.2026 | 364,60 | 371,80 | 363,20 | 366,80 | 1,61% | 64.491,00 |
| 02.09.2026 | 364,80 | 368,60 | 358,20 | 361,00 | -1,37% | 56.113,00 |
| 01.09.2026 | 359,60 | 366,00 | 354,80 | 366,00 | 1,78% | 49.996,00 |
| 31.08.2026 | 359,80 | 361,40 | 357,00 | 359,60 | 0,45% | 51.574,00 |
| 28.08.2026 | 356,60 | 360,60 | 353,80 | 358,00 | 1,19% | 49.892,00 |
| 27.08.2026 | 349,60 | 353,80 | 343,20 | 353,80 | 1,20% | 58.281,00 |
| 26.08.2026 | 357,20 | 363,00 | 348,80 | 349,60 | -2,46% | 70.823,00 |
| 25.08.2026 | 367,20 | 368,60 | 357,40 | 358,40 | -2,77% | 57.034,00 |
| 24.08.2026 | 365,00 | 375,40 | 360,00 | 368,60 | 0,44% | 67.626,00 |
| 21.08.2026 | 356,80 | 370,00 | 351,00 | 367,00 | 4,86% | 105.356,00 |
| 20.08.2026 | 349,60 | 360,00 | 348,80 | 350,00 | 1,80% | 84.988,00 |
| 19.08.2026 | 337,00 | 346,00 | 337,00 | 343,80 | 1,78% | 48.189,00 |
| 18.08.2026 | 343,00 | 346,80 | 334,80 | 337,80 | -1,57% | 48.934,00 |
| 17.08.2026 | 338,40 | 347,40 | 337,40 | 343,20 | 2,08% | 58.823,00 |
| 14.08.2026 | 336,00 | 337,60 | 328,60 | 336,20 | 0,54% | 60.176,00 |
| 13.08.2026 | 326,20 | 342,80 | 324,60 | 334,40 | 4,70% | 109.999,00 |
| 12.08.2026 | 315,20 | 321,80 | 312,60 | 319,40 | 2,04% | 28.999,00 |
| 11.08.2026 | 318,00 | 319,20 | 313,00 | 313,00 | -1,51% | 29.556,00 |
| 10.08.2026 | 320,20 | 324,00 | 315,60 | 317,80 | -0,75% | 27.762,00 |
| 07.08.2026 | 326,00 | 332,60 | 318,00 | 320,20 | -1,78% | 35.541,00 |
| 06.08.2026 | 321,80 | 326,20 | 314,40 | 326,00 | 0,87% | 44.488,00 |
| 05.08.2026 | 329,20 | 331,20 | 321,60 | 323,20 | -1,76% | 43.710,00 |
| 04.08.2026 | 330,20 | 338,00 | 326,80 | 329,00 | -0,60% | 47.547,00 |
| 03.08.2026 | 334,20 | 338,20 | 328,40 | 331,00 | -1,66% | 35.644,00 |
| 31.07.2026 | 336,00 | 339,20 | 332,80 | 336,60 | 0,90% | 48.265,00 |
| 30.07.2026 | 329,20 | 335,40 | 329,20 | 333,60 | 1,21% | 38.554,00 |
| 29.07.2026 | 336,60 | 339,00 | 329,20 | 329,60 | -1,26% | 36.198,00 |
| 28.07.2026 | 330,80 | 336,40 | 328,00 | 333,80 | 0,91% | 39.035,00 |
| 27.07.2026 | 334,20 | 336,20 | 327,20 | 330,80 | -1,78% | 45.329,00 |
| 24.07.2026 | 331,20 | 338,40 | 329,00 | 336,80 | 1,94% | 50.160,00 |
| 23.07.2026 | 327,60 | 333,60 | 327,40 | 330,40 | 0,85% | 33.833,00 |
| 22.07.2026 | 328,60 | 335,60 | 325,80 | 327,60 | -0,36% | 53.400,00 |
| 21.07.2026 | 321,80 | 329,00 | 320,00 | 328,80 | 2,18% | 50.110,00 |
| 20.07.2026 | 317,60 | 321,80 | 314,20 | 321,80 | 1,26% | 35.251,00 |
| 17.07.2026 | 330,20 | 330,60 | 317,00 | 317,80 | -4,33% | 56.678,00 |
| 16.07.2026 | 333,00 | 337,20 | 326,60 | 332,20 | 0,30% | 36.687,00 |
| 15.07.2026 | 328,20 | 337,40 | 328,20 | 331,20 | 1,47% | 61.777,00 |
| 14.07.2026 | 318,60 | 328,60 | 318,00 | 326,40 | 2,64% | 43.627,00 |
| 13.07.2026 | 314,00 | 322,60 | 314,00 | 318,00 | 1,86% | 50.692,00 |
| 10.07.2026 | 310,00 | 313,80 | 305,80 | 312,20 | 0,71% | 38.738,00 |
| 09.07.2026 | 327,60 | 329,60 | 310,00 | 310,00 | -5,31% | 66.001,00 |
| 08.07.2026 | 314,80 | 331,80 | 314,80 | 327,40 | 4,60% | 136.350,00 |
| 07.07.2026 | 306,00 | 315,00 | 299,00 | 313,00 | 2,29% | 61.848,00 |
| 06.07.2026 | 309,00 | 309,00 | 293,20 | 306,00 | -1,03% | 120.364,00 |
| 03.07.2026 | 312,00 | 315,40 | 305,00 | 309,20 | -0,71% | 66.845,00 |
| 02.07.2026 | 272,00 | 315,40 | 270,40 | 311,40 | 13,73% | 230.688,00 |
| 01.07.2026 | 275,00 | 275,20 | 264,80 | 273,80 | -0,36% | 122.348,00 |
| 30.06.2026 | 284,40 | 291,40 | 274,20 | 274,80 | -3,38% | 86.433,00 |
| 29.06.2026 | 288,00 | 289,20 | 281,00 | 284,40 | -1,25% | 62.507,00 |
| 26.06.2026 | 303,40 | 303,40 | 286,00 | 288,00 | -5,57% | 88.604,00 |
| 25.06.2026 | 306,40 | 306,60 | 300,40 | 305,00 | -1,04% | 33.635,00 |
| 24.06.2026 | 309,00 | 314,60 | 306,60 | 308,20 | -0,19% | 45.606,00 |
| 23.06.2026 | 308,00 | 311,00 | 303,00 | 308,80 | 0,06% | 46.165,00 |
| 22.06.2026 | 299,80 | 310,60 | 299,60 | 308,60 | 2,80% | 52.454,00 |
| 19.06.2026 | 296,20 | 304,40 | 296,20 | 300,20 | 1,69% | 68.000,00 |
| 18.06.2026 | 304,60 | 305,00 | 288,40 | 295,20 | -3,21% | 113.565,00 |
| 17.06.2026 | 314,40 | 316,00 | 303,00 | 305,00 | -3,30% | 43.599,00 |
| 16.06.2026 | 316,60 | 322,40 | 315,00 | 315,40 | -0,38% | 42.865,00 |
| 15.06.2026 | 323,00 | 329,00 | 312,00 | 316,60 | -2,16% | 66.609,00 |
| 12.06.2026 | 320,00 | 324,60 | 317,60 | 323,60 | -0,49% | 40.914,00 |
| 11.06.2026 | 321,40 | 327,80 | 319,00 | 325,20 | 0,68% | 67.080,00 |
| 10.06.2026 | 313,00 | 324,00 | 311,20 | 323,00 | 2,67% | 61.278,00 |
| 09.06.2026 | 314,20 | 318,40 | 309,80 | 314,60 | -0,51% | 51.292,00 |
| 08.06.2026 | 314,00 | 321,40 | 313,20 | 316,20 | -0,06% | 62.453,00 |
| 05.06.2026 | 316,03 | 316,55 | 314,90 | 316,40 | 0,32% | - |
| 04.06.2026 | 310,40 | 318,00 | 303,40 | 315,40 | 1,55% | 48.650,00 |
| 03.06.2026 | 305,40 | 312,00 | 301,80 | 310,60 | 1,37% | 45.536,00 |
| 02.06.2026 | 305,20 | 313,20 | 303,80 | 306,40 | 0,39% | 43.693,00 |
| 01.06.2026 | 296,20 | 305,20 | 292,80 | 305,20 | 3,04% | 58.592,00 |
| 29.05.2026 | 296,80 | 300,60 | 290,60 | 296,20 | -0,54% | 139.065,00 |
| 28.05.2026 | 305,80 | 308,20 | 296,00 | 297,80 | -1,85% | 117.895,00 |
| 27.05.2026 | 316,20 | 317,60 | 301,60 | 303,40 | -4,41% | 80.359,00 |
| 26.05.2026 | 320,80 | 322,00 | 315,60 | 317,40 | -1,99% | 67.847,00 |
| 25.05.2026 | 320,86 | 324,03 | 319,25 | 323,85 | 1,84% | - |
| 22.05.2026 | 328,80 | 328,80 | 313,00 | 318,00 | -3,11% | 73.100,00 |
| 21.05.2026 | 323,40 | 333,60 | 321,60 | 328,20 | 1,11% | 52.920,00 |