364,343DKK
0,93%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 361,00 | 364,00 | 354,80 | 362,60 | 0,44% | 36.610,00 |
| 11.11.2026 | 356,40 | 361,60 | 351,20 | 361,00 | 2,85% | 55.234,00 |
| 10.11.2026 | 353,60 | 354,80 | 348,00 | 351,00 | -2,06% | 77.621,00 |
| 09.11.2026 | 357,40 | 365,20 | 355,80 | 358,40 | 0,45% | 56.683,00 |
| 06.11.2026 | 361,00 | 363,00 | 354,00 | 356,80 | -1,82% | 74.359,00 |
| 05.11.2026 | 367,20 | 371,80 | 353,20 | 363,40 | -1,73% | 64.677,00 |
| 04.11.2026 | 377,80 | 380,80 | 369,80 | 369,80 | -2,22% | 65.019,00 |
| 03.11.2026 | 375,20 | 381,80 | 366,00 | 378,20 | 0,48% | 44.458,00 |
| 02.11.2026 | 377,00 | 395,60 | 372,40 | 376,40 | 1,35% | 65.817,00 |
| 30.10.2026 | 388,40 | 393,00 | 371,40 | 371,40 | -4,38% | 76.198,00 |
| 29.10.2026 | 391,60 | 406,00 | 386,00 | 388,40 | 1,46% | 99.211,00 |
| 28.10.2026 | 382,80 | 387,80 | 380,20 | 382,80 | 0,00% | 45.732,00 |
| 27.10.2026 | 385,00 | 388,00 | 380,00 | 382,80 | -0,10% | 31.745,00 |
| 26.10.2026 | 360,60 | 383,80 | 360,60 | 383,20 | 5,97% | 51.768,00 |
| 23.10.2026 | 364,40 | 367,40 | 357,80 | 361,60 | -1,09% | 36.457,00 |
| 22.10.2026 | 380,80 | 381,00 | 365,20 | 365,60 | -3,54% | 39.151,00 |
| 21.10.2026 | 367,80 | 380,40 | 366,80 | 379,00 | 3,38% | 46.882,00 |
| 20.10.2026 | 370,00 | 372,00 | 359,00 | 366,60 | -1,35% | 63.036,00 |
| 19.10.2026 | 371,20 | 378,20 | 368,80 | 371,60 | 0,27% | 45.454,00 |
| 16.10.2026 | 375,60 | 376,40 | 364,60 | 370,60 | -1,91% | 70.942,00 |
| 15.10.2026 | 379,40 | 384,00 | 375,20 | 377,80 | -0,11% | 71.935,00 |
| 14.10.2026 | 396,00 | 401,00 | 375,80 | 378,20 | -4,74% | 73.468,00 |
| 13.10.2026 | 401,20 | 402,60 | 394,20 | 397,00 | -1,05% | 42.360,00 |
| 12.10.2026 | 397,80 | 404,80 | 397,80 | 401,20 | -0,15% | 41.244,00 |
| 09.10.2026 | 399,00 | 401,80 | 391,00 | 401,80 | 1,77% | 45.739,00 |
| 08.10.2026 | 400,00 | 400,40 | 388,40 | 394,80 | 0,41% | 66.156,00 |
| 07.10.2026 | 400,20 | 401,00 | 388,80 | 393,20 | -1,80% | 69.416,00 |
| 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 |