312,115DKK
0,10%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 309,75 | 318,70 | 297,46 | 309,73 | -0,67% | - |
| 07.05.2026 | 309,80 | 322,80 | 309,80 | 311,80 | 0,39% | 86.438,00 |
| 06.05.2026 | 314,40 | 326,00 | 296,20 | 310,60 | -0,51% | 148.595,00 |
| 05.05.2026 | 308,40 | 318,00 | 300,00 | 312,20 | 1,36% | 125.117,00 |
| 04.05.2026 | 299,60 | 308,00 | 297,60 | 308,00 | 2,87% | 55.482,00 |
| 01.05.2026 | 298,00 | 301,40 | 291,20 | 299,40 | -0,33% | 36.312,00 |
| 30.04.2026 | 304,40 | 305,20 | 298,40 | 300,40 | -0,92% | 56.200,00 |
| 29.04.2026 | 306,40 | 310,00 | 303,20 | 303,20 | -0,72% | 65.612,00 |
| 28.04.2026 | 300,00 | 314,80 | 298,00 | 305,40 | 6,71% | 164.148,00 |
| 27.04.2026 | 286,00 | 294,20 | 282,40 | 286,20 | -0,28% | 63.390,00 |
| 24.04.2026 | 285,80 | 288,80 | 284,80 | 287,00 | -0,07% | 47.330,00 |
| 23.04.2026 | 286,00 | 292,00 | 285,80 | 287,20 | 0,98% | 54.017,00 |
| 22.04.2026 | 290,80 | 291,60 | 283,80 | 284,40 | -2,00% | 60.423,00 |
| 21.04.2026 | 288,80 | 296,80 | 288,80 | 290,20 | 0,90% | 74.963,00 |
| 20.04.2026 | 288,60 | 289,00 | 283,80 | 287,60 | -0,35% | 50.729,00 |
| 17.04.2026 | 282,40 | 289,80 | 281,80 | 288,60 | 1,76% | 56.400,00 |
| 16.04.2026 | 286,40 | 287,60 | 282,00 | 283,60 | -1,73% | 60.674,00 |
| 15.04.2026 | 282,60 | 290,00 | 281,60 | 288,60 | 1,62% | 52.956,00 |
| 14.04.2026 | 290,60 | 290,80 | 280,40 | 284,00 | -2,27% | 78.777,00 |
| 13.04.2026 | 281,20 | 290,60 | 280,00 | 290,60 | 2,47% | 55.417,00 |
| 10.04.2026 | 290,40 | 290,40 | 282,40 | 283,60 | -2,88% | 67.999,00 |
| 09.04.2026 | 287,00 | 297,40 | 287,00 | 292,00 | 2,03% | 68.576,00 |
| 08.04.2026 | 299,80 | 299,80 | 281,00 | 286,20 | -1,65% | 103.323,00 |
| 07.04.2026 | 295,80 | 301,80 | 290,80 | 291,00 | -0,68% | 81.215,00 |
| 02.04.2026 | 289,90 | 294,29 | 288,37 | 292,99 | -0,75% | - |
| 01.04.2026 | 297,00 | 297,40 | 289,80 | 295,20 | 0,48% | 47.958,00 |
| 31.03.2026 | 288,20 | 295,60 | 285,20 | 293,80 | 1,73% | 42.348,00 |
| 30.03.2026 | 279,60 | 290,60 | 278,60 | 288,80 | 2,92% | 62.746,00 |
| 27.03.2026 | 289,60 | 289,60 | 280,40 | 280,60 | -3,31% | 51.014,00 |
| 26.03.2026 | 282,80 | 290,80 | 282,80 | 290,20 | 3,94% | 67.733,00 |
| 25.03.2026 | 291,00 | 293,60 | 279,00 | 279,20 | -3,19% | 61.830,00 |
| 24.03.2026 | 273,40 | 288,40 | 272,80 | 288,40 | 5,87% | 69.692,00 |
| 23.03.2026 | 265,00 | 277,40 | 260,60 | 272,40 | -1,09% | 86.766,00 |
| 20.03.2026 | 282,00 | 284,40 | 275,00 | 275,40 | -2,96% | 111.575,00 |
| 19.03.2026 | 284,80 | 285,80 | 280,40 | 283,80 | -1,46% | 70.303,00 |
| 18.03.2026 | 274,40 | 288,20 | 273,20 | 288,00 | 5,26% | 57.600,00 |
| 17.03.2026 | 269,20 | 274,20 | 265,40 | 273,60 | 1,86% | 62.666,00 |
| 16.03.2026 | 253,80 | 269,60 | 252,40 | 268,60 | 5,09% | 177.589,00 |
| 13.03.2026 | 270,00 | 270,00 | 255,60 | 255,60 | -5,89% | 211.315,00 |
| 12.03.2026 | 289,60 | 291,60 | 271,60 | 271,60 | -6,60% | 129.739,00 |
| 11.03.2026 | 291,40 | 296,20 | 287,60 | 290,80 | -0,27% | 76.352,00 |
| 10.03.2026 | 290,20 | 294,80 | 284,40 | 291,60 | 0,41% | 90.441,00 |
| 09.03.2026 | 286,20 | 295,40 | 285,80 | 290,40 | -0,62% | 42.559,00 |
| 06.03.2026 | 295,40 | 296,00 | 287,60 | 292,20 | -0,81% | 168.839,00 |
| 05.03.2026 | 304,60 | 304,60 | 291,40 | 294,60 | -3,66% | 208.086,00 |
| 04.03.2026 | 311,60 | 312,80 | 298,40 | 305,80 | -1,35% | 137.012,00 |
| 03.03.2026 | 316,00 | 318,40 | 304,00 | 310,00 | 2,92% | 273.471,00 |
| 02.03.2026 | 290,60 | 303,60 | 287,60 | 301,20 | 6,28% | 206.038,00 |
| 27.02.2026 | 281,60 | 285,00 | 276,00 | 283,40 | 0,64% | 64.037,00 |
| 26.02.2026 | 279,60 | 286,80 | 277,60 | 281,60 | 0,72% | 53.849,00 |
| 25.02.2026 | 283,40 | 288,60 | 278,60 | 279,60 | -1,20% | 63.542,00 |
| 24.02.2026 | 273,00 | 286,20 | 273,00 | 283,00 | 4,12% | 84.276,00 |
| 23.02.2026 | 285,00 | 285,60 | 271,80 | 271,80 | -5,10% | 78.513,00 |
| 20.02.2026 | 282,20 | 286,40 | 280,20 | 286,40 | 1,42% | 54.850,00 |
| 19.02.2026 | 278,00 | 283,80 | 275,60 | 282,40 | 0,21% | 68.989,00 |
| 18.02.2026 | 273,60 | 282,80 | 271,00 | 281,80 | 3,83% | 146.470,00 |
| 17.02.2026 | 273,80 | 274,00 | 270,00 | 271,40 | -0,95% | 38.083,00 |
| 16.02.2026 | 271,60 | 274,40 | 268,40 | 274,00 | 0,96% | 53.391,00 |
| 13.02.2026 | 266,80 | 271,40 | 262,00 | 271,40 | 1,95% | 58.243,00 |
| 12.02.2026 | 265,40 | 274,40 | 265,40 | 266,20 | 0,76% | 54.636,00 |
| 11.02.2026 | 266,60 | 268,00 | 264,20 | 264,20 | -0,83% | 46.135,00 |
| 10.02.2026 | 267,80 | 272,60 | 266,00 | 266,40 | -0,45% | 58.149,00 |
| 09.02.2026 | 269,00 | 270,20 | 264,60 | 267,60 | 0,00% | 57.489,00 |
| 06.02.2026 | 255,60 | 267,60 | 253,60 | 267,60 | 5,19% | 98.188,00 |
| 05.02.2026 | 247,60 | 257,80 | 245,40 | 254,40 | 2,17% | 111.510,00 |
| 04.02.2026 | 274,40 | 276,80 | 245,60 | 249,00 | -12,88% | 281.053,00 |
| 03.02.2026 | 289,00 | 291,80 | 285,00 | 285,80 | -0,49% | 52.194,00 |
| 02.02.2026 | 283,00 | 287,20 | 280,40 | 287,20 | 0,84% | 34.673,00 |
| 30.01.2026 | 286,20 | 288,20 | 280,80 | 284,80 | 0,14% | 53.256,00 |
| 29.01.2026 | 281,20 | 288,60 | 281,20 | 284,40 | 1,24% | 66.227,00 |
| 28.01.2026 | 281,91 | 281,91 | 276,77 | 280,92 | -0,31% | - |
| 27.01.2026 | 280,60 | 283,00 | 278,80 | 281,80 | 0,50% | 38.148,00 |
| 26.01.2026 | 281,00 | 282,80 | 277,20 | 280,40 | -0,71% | 44.315,00 |
| 23.01.2026 | 281,20 | 287,00 | 277,60 | 282,40 | 0,43% | 59.816,00 |
| 22.01.2026 | 285,40 | 287,60 | 281,20 | 281,20 | -0,64% | 67.425,00 |
| 21.01.2026 | 273,80 | 283,80 | 271,60 | 283,00 | 3,36% | 84.977,00 |
| 20.01.2026 | 275,80 | 277,20 | 271,40 | 273,80 | -1,23% | 49.347,00 |
| 19.01.2026 | 279,00 | 280,00 | 275,00 | 277,20 | -3,55% | 95.898,00 |
| 16.01.2026 | 283,60 | 287,80 | 283,60 | 287,40 | 1,70% | 59.255,00 |
| 15.01.2026 | 288,80 | 289,00 | 280,60 | 282,60 | -2,21% | 85.026,00 |
| 14.01.2026 | 278,60 | 289,00 | 276,20 | 289,00 | 1,83% | 112.642,00 |
| 13.01.2026 | 280,40 | 286,40 | 277,40 | 283,80 | 1,50% | 77.207,00 |
| 12.01.2026 | 279,80 | 280,00 | 272,60 | 279,60 | -0,07% | 64.858,00 |
| 09.01.2026 | 282,20 | 287,60 | 278,20 | 279,80 | 0,00% | 80.613,00 |
| 08.01.2026 | 276,00 | 281,40 | 275,00 | 279,80 | 1,38% | 138.478,00 |
| 07.01.2026 | 263,00 | 276,00 | 261,00 | 276,00 | 4,94% | 146.619,00 |
| 06.01.2026 | 254,00 | 263,00 | 254,00 | 263,00 | 3,62% | 84.617,00 |
| 05.01.2026 | 250,60 | 253,80 | 246,00 | 253,80 | 1,28% | 50.267,00 |
| 02.01.2026 | 252,00 | 255,00 | 248,00 | 250,60 | -0,56% | 55.009,00 |
| 30.12.2025 | 249,00 | 252,40 | 248,60 | 252,00 | 0,88% | 48.808,00 |
| 29.12.2025 | 242,40 | 249,80 | 242,40 | 249,80 | 3,05% | 71.433,00 |
| 23.12.2025 | 238,00 | 242,40 | 236,40 | 242,40 | 1,85% | 72.790,00 |
| 22.12.2025 | 243,80 | 245,20 | 238,00 | 238,00 | -2,30% | 79.048,00 |
| 19.12.2025 | 246,80 | 247,20 | 238,00 | 243,60 | -1,30% | 109.375,00 |
| 18.12.2025 | 248,00 | 249,40 | 245,40 | 246,80 | -1,04% | 45.470,00 |
| 17.12.2025 | 253,40 | 255,00 | 249,00 | 249,40 | -1,58% | 49.416,00 |
| 16.12.2025 | 252,20 | 254,20 | 250,00 | 253,40 | 0,24% | 43.516,00 |
| 15.12.2025 | 256,60 | 257,40 | 252,80 | 252,80 | -1,56% | 53.973,00 |
| 12.12.2025 | 267,20 | 267,40 | 256,20 | 256,80 | -3,89% | 78.968,00 |
| 11.12.2025 | 261,80 | 267,20 | 261,80 | 267,20 | 2,38% | 62.173,00 |