309,074DKK
0,09%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 324,60 | 327,60 | 319,60 | 324,60 | 0,00% | 50.492,00 |
| 19.05.2026 | 323,40 | 334,00 | 321,60 | 324,60 | -0,67% | 70.151,00 |
| 18.05.2026 | 319,00 | 328,60 | 314,00 | 326,80 | 2,45% | 71.719,00 |
| 15.05.2026 | 319,93 | 321,99 | 318,55 | 318,97 | -1,67% | - |
| 14.05.2026 | 323,11 | 325,15 | 320,89 | 324,41 | 1,38% | - |
| 13.05.2026 | 315,80 | 328,60 | 312,80 | 320,00 | 1,07% | 56.514,00 |
| 12.05.2026 | 311,20 | 321,40 | 311,20 | 316,60 | 2,00% | 57.256,00 |
| 11.05.2026 | 308,20 | 317,40 | 308,20 | 310,40 | 0,26% | 70.972,00 |
| 08.05.2026 | 312,00 | 319,40 | 296,00 | 309,60 | -0,71% | 92.640,00 |
| 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 |