41,770€
1,04%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,13 | 42,57 | 40,24 | 42,16 | 2,55% | - |
| 04.05.2026 | 40,02 | 41,16 | 39,93 | 41,11 | 2,54% | 28,00 |
| 30.04.2026 | 40,28 | 40,79 | 39,93 | 40,09 | -1,18% | - |
| 29.04.2026 | 41,06 | 41,48 | 40,43 | 40,57 | -1,10% | 14,00 |
| 28.04.2026 | 38,38 | 42,11 | 38,36 | 41,02 | 6,74% | 1.872,00 |
| 27.04.2026 | 38,32 | 39,40 | 37,82 | 38,43 | 0,18% | - |
| 24.04.2026 | 38,35 | 38,65 | 38,13 | 38,36 | 0,13% | 495,00 |
| 23.04.2026 | 37,95 | 39,12 | 37,85 | 38,31 | 0,39% | - |
| 22.04.2026 | 39,04 | 39,04 | 37,94 | 38,16 | -1,47% | 252,00 |
| 21.04.2026 | 38,60 | 39,72 | 38,59 | 38,73 | 0,34% | 425,00 |
| 20.04.2026 | 38,21 | 38,70 | 38,00 | 38,60 | 0,00% | - |
| 17.04.2026 | 38,09 | 38,73 | 37,89 | 38,60 | 1,50% | - |
| 16.04.2026 | 38,57 | 38,65 | 37,82 | 38,03 | -1,09% | - |
| 15.04.2026 | 38,03 | 38,85 | 37,69 | 38,45 | 1,16% | - |
| 14.04.2026 | 38,87 | 38,99 | 37,76 | 38,01 | -2,44% | 14,00 |
| 13.04.2026 | 37,57 | 38,97 | 37,53 | 38,96 | 2,55% | 300,00 |
| 10.04.2026 | 39,20 | 39,23 | 37,83 | 37,99 | -3,06% | 1.314,00 |
| 09.04.2026 | 38,37 | 39,80 | 38,37 | 39,19 | 2,14% | - |
| 08.04.2026 | 40,87 | 40,95 | 37,68 | 38,37 | -2,42% | 212,00 |
| 07.04.2026 | 39,55 | 40,38 | 38,95 | 39,32 | -0,58% | 29,00 |
| 02.04.2026 | 38,82 | 39,56 | 38,77 | 39,55 | 0,00% | - |
| 01.04.2026 | 39,87 | 40,19 | 38,79 | 39,55 | -0,45% | 686,00 |
| 31.03.2026 | 38,91 | 39,85 | 38,19 | 39,73 | 3,09% | 442,00 |
| 30.03.2026 | 37,39 | 38,85 | 37,29 | 38,54 | 3,13% | 15,00 |
| 27.03.2026 | 38,81 | 38,82 | 37,34 | 37,37 | -3,56% | - |
| 26.03.2026 | 37,33 | 39,15 | 37,20 | 38,75 | 3,14% | 406,00 |
| 25.03.2026 | 38,90 | 39,18 | 37,25 | 37,57 | -3,34% | - |
| 24.03.2026 | 36,45 | 39,01 | 36,45 | 38,87 | 5,77% | 675,00 |
| 23.03.2026 | 36,27 | 37,13 | 34,91 | 36,75 | 0,00% | 1.015,00 |
| 20.03.2026 | 38,25 | 38,25 | 36,49 | 36,75 | -3,87% | - |
| 19.03.2026 | 38,15 | 38,27 | 37,55 | 38,23 | 0,26% | 3.210,00 |
| 18.03.2026 | 36,77 | 38,57 | 36,61 | 38,13 | 4,15% | - |
| 17.03.2026 | 35,87 | 36,71 | 35,54 | 36,61 | 1,67% | - |
| 16.03.2026 | 34,62 | 36,06 | 33,79 | 36,01 | 5,02% | 486,00 |
| 13.03.2026 | 36,49 | 36,49 | 34,24 | 34,29 | -6,03% | - |
| 12.03.2026 | 38,52 | 38,95 | 36,46 | 36,49 | -6,44% | - |
| 11.03.2026 | 38,99 | 39,57 | 38,49 | 39,00 | 0,28% | - |
| 10.03.2026 | 39,46 | 39,83 | 38,04 | 38,89 | -1,77% | - |
| 09.03.2026 | 38,00 | 39,83 | 37,74 | 39,59 | 1,67% | 2.089,00 |
| 06.03.2026 | 39,44 | 39,79 | 38,53 | 38,94 | -1,29% | 14,00 |
| 05.03.2026 | 40,76 | 40,76 | 39,09 | 39,45 | -3,33% | 286,00 |
| 04.03.2026 | 41,07 | 41,79 | 40,13 | 40,81 | -1,28% | - |
| 03.03.2026 | 40,25 | 42,56 | 40,25 | 41,34 | 2,68% | 4.347,00 |
| 02.03.2026 | 37,17 | 40,63 | 37,16 | 40,26 | 6,25% | 504,00 |
| 27.02.2026 | 37,55 | 38,12 | 37,05 | 37,89 | 0,80% | 210,00 |
| 26.02.2026 | 37,34 | 38,35 | 37,13 | 37,59 | 0,64% | - |
| 25.02.2026 | 37,95 | 38,59 | 37,28 | 37,35 | -1,45% | - |
| 24.02.2026 | 36,52 | 38,25 | 36,51 | 37,90 | 3,78% | 160,00 |
| 23.02.2026 | 38,18 | 38,18 | 36,43 | 36,52 | -4,55% | 14,00 |
| 20.02.2026 | 37,86 | 38,31 | 37,59 | 38,26 | 1,03% | - |
| 19.02.2026 | 37,75 | 37,98 | 36,84 | 37,87 | 0,32% | - |
| 18.02.2026 | 36,43 | 37,86 | 36,28 | 37,75 | 3,88% | - |
| 17.02.2026 | 36,55 | 36,67 | 36,04 | 36,34 | -0,60% | - |
| 16.02.2026 | 36,23 | 36,72 | 35,94 | 36,56 | 1,19% | 300,00 |
| 13.02.2026 | 35,45 | 36,25 | 35,05 | 36,13 | 1,80% | 17,00 |
| 12.02.2026 | 35,46 | 36,71 | 35,43 | 35,49 | 0,08% | 375,00 |
| 11.02.2026 | 35,65 | 35,91 | 35,37 | 35,46 | -0,53% | - |
| 10.02.2026 | 35,93 | 36,43 | 35,62 | 35,65 | -0,78% | - |
| 09.02.2026 | 35,93 | 36,17 | 35,46 | 35,93 | 0,06% | 105,00 |
| 06.02.2026 | 34,25 | 35,91 | 33,94 | 35,91 | 4,94% | 392,00 |
| 05.02.2026 | 33,42 | 34,56 | 32,96 | 34,22 | 2,61% | 600,00 |
| 04.02.2026 | 38,33 | 38,34 | 32,92 | 33,35 | -13,02% | 593,00 |
| 03.02.2026 | 38,51 | 39,04 | 37,90 | 38,34 | -0,13% | 22,00 |
| 02.02.2026 | 37,80 | 38,43 | 37,58 | 38,39 | 0,44% | 790,00 |
| 30.01.2026 | 38,17 | 38,35 | 37,63 | 38,22 | -0,10% | - |
| 29.01.2026 | 37,53 | 38,68 | 37,53 | 38,26 | 2,22% | 14,00 |
| 28.01.2026 | 37,77 | 37,81 | 37,05 | 37,43 | -0,56% | - |
| 27.01.2026 | 37,49 | 37,91 | 37,35 | 37,64 | 0,75% | - |
| 26.01.2026 | 37,91 | 37,99 | 37,15 | 37,36 | -1,68% | 55,00 |
| 23.01.2026 | 37,70 | 38,39 | 37,21 | 38,00 | 0,80% | - |
| 22.01.2026 | 38,11 | 38,46 | 37,63 | 37,70 | -0,92% | - |
| 21.01.2026 | 36,74 | 38,23 | 36,43 | 38,05 | 3,59% | 201,00 |
| 20.01.2026 | 37,12 | 37,17 | 36,35 | 36,73 | -1,50% | 392,00 |
| 19.01.2026 | 38,15 | 38,17 | 36,84 | 37,29 | -3,02% | 246,00 |
| 16.01.2026 | 37,88 | 38,54 | 37,88 | 38,45 | 1,59% | 7.000,00 |
| 15.01.2026 | 38,75 | 38,77 | 37,53 | 37,85 | -1,84% | - |
| 14.01.2026 | 38,00 | 38,59 | 36,95 | 38,56 | 1,47% | 15,00 |
| 13.01.2026 | 37,48 | 38,33 | 37,20 | 38,00 | 1,39% | - |
| 12.01.2026 | 37,31 | 37,63 | 36,55 | 37,48 | 0,35% | - |
| 09.01.2026 | 37,44 | 38,28 | 37,24 | 37,35 | -0,24% | - |
| 08.01.2026 | 36,81 | 37,65 | 36,75 | 37,44 | 1,71% | - |
| 07.01.2026 | 35,09 | 36,89 | 34,90 | 36,81 | 4,87% | 14,00 |
| 06.01.2026 | 33,91 | 35,14 | 33,91 | 35,10 | 3,48% | 2.610,00 |
| 05.01.2026 | 33,63 | 33,98 | 32,99 | 33,92 | 1,04% | 28,00 |
| 02.01.2026 | 33,60 | 34,11 | 33,14 | 33,57 | -0,21% | 15,00 |
| 30.12.2025 | 33,25 | 33,76 | 33,24 | 33,64 | 1,17% | 48,00 |
| 29.12.2025 | 32,32 | 33,37 | 32,29 | 33,25 | 3,00% | 1.307,00 |
| 23.12.2025 | 31,99 | 32,36 | 31,65 | 32,28 | 0,91% | 600,00 |
| 22.12.2025 | 32,60 | 32,84 | 31,91 | 31,99 | -1,90% | 306,00 |
| 19.12.2025 | 33,01 | 33,11 | 31,85 | 32,61 | -1,21% | - |
| 18.12.2025 | 33,39 | 33,40 | 32,88 | 33,01 | -1,17% | - |
| 17.12.2025 | 33,83 | 34,07 | 33,36 | 33,40 | -1,27% | - |
| 16.12.2025 | 33,89 | 34,00 | 33,48 | 33,83 | -0,41% | - |
| 15.12.2025 | 34,39 | 34,59 | 33,93 | 33,97 | -1,25% | 15,00 |
| 12.12.2025 | 35,72 | 35,79 | 34,32 | 34,40 | -3,51% | - |
| 11.12.2025 | 34,95 | 35,69 | 34,87 | 35,65 | 1,86% | - |
| 10.12.2025 | 35,30 | 35,54 | 34,86 | 35,00 | -0,88% | 83,00 |
| 09.12.2025 | 35,22 | 35,66 | 35,11 | 35,31 | 0,23% | - |
| 08.12.2025 | 34,84 | 35,49 | 34,80 | 35,23 | 1,06% | 29,00 |
| 05.12.2025 | 35,69 | 35,69 | 34,85 | 34,86 | -2,24% | - |