48,620€
0,58%
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 | 48,35 | 48,66 | 47,60 | 48,62 | 0,58% | - |
| 11.11.2026 | 47,06 | 48,38 | 47,00 | 48,34 | 2,83% | - |
| 10.11.2026 | 48,09 | 48,19 | 46,57 | 47,01 | -2,14% | 909,00 |
| 09.11.2026 | 47,74 | 48,88 | 47,49 | 48,04 | 0,67% | 2.616,00 |
| 06.11.2026 | 48,53 | 48,55 | 47,39 | 47,72 | -1,83% | 13,00 |
| 05.11.2026 | 49,78 | 49,78 | 47,26 | 48,61 | -2,17% | - |
| 04.11.2026 | 50,48 | 51,00 | 49,42 | 49,69 | -1,60% | 2.250,00 |
| 03.11.2026 | 49,83 | 51,05 | 49,02 | 50,50 | 0,55% | 37,00 |
| 02.11.2026 | 49,88 | 52,90 | 49,87 | 50,23 | 0,82% | 121,00 |
| 30.10.2026 | 51,68 | 52,63 | 49,52 | 49,82 | -4,20% | - |
| 29.10.2026 | 52,40 | 54,13 | 51,73 | 52,00 | -0,81% | 2.769,00 |
| 28.10.2026 | 51,35 | 52,78 | 50,98 | 52,43 | 2,29% | 1.202,00 |
| 27.10.2026 | 51,15 | 51,88 | 50,95 | 51,25 | -0,05% | - |
| 26.10.2026 | 49,87 | 51,33 | 49,84 | 51,28 | 5,85% | 143,00 |
| 23.10.2026 | 49,01 | 49,17 | 47,85 | 48,44 | -1,14% | - |
| 22.10.2026 | 50,40 | 51,13 | 48,88 | 49,00 | -3,50% | - |
| 21.10.2026 | 49,26 | 50,90 | 49,10 | 50,78 | 3,20% | 13,00 |
| 20.10.2026 | 49,69 | 49,93 | 48,04 | 49,20 | -1,17% | 840,00 |
| 19.10.2026 | 49,56 | 50,65 | 49,29 | 49,78 | 0,87% | - |
| 16.10.2026 | 50,75 | 50,75 | 49,01 | 49,35 | -2,52% | - |
| 15.10.2026 | 50,58 | 50,63 | 50,58 | 50,63 | 0,00% | - |
| 14.10.2026 | 53,18 | 53,68 | 50,33 | 50,63 | -4,71% | 13,00 |
| 13.10.2026 | 53,60 | 53,83 | 52,75 | 53,13 | -0,70% | 27,00 |
| 12.10.2026 | 53,78 | 54,15 | 53,13 | 53,50 | -0,23% | 56,00 |
| 09.10.2026 | 52,93 | 53,75 | 52,43 | 53,63 | 1,47% | 167,00 |
| 08.10.2026 | 52,63 | 53,60 | 51,98 | 52,85 | -0,05% | - |
| 07.10.2026 | 53,30 | 53,78 | 52,10 | 52,88 | -1,12% | 6.750,00 |
| 06.10.2026 | 53,03 | 55,30 | 51,15 | 53,48 | 0,90% | 301,00 |
| 05.10.2026 | 52,95 | 54,58 | 52,78 | 53,00 | -0,05% | 27,00 |
| 02.10.2026 | 52,18 | 53,43 | 52,13 | 53,03 | 1,63% | - |
| 01.10.2026 | 51,93 | 52,38 | 50,48 | 52,18 | 0,53% | - |
| 30.09.2026 | 50,80 | 52,45 | 50,80 | 51,90 | 2,01% | - |
| 29.09.2026 | 50,40 | 51,10 | 49,74 | 50,88 | 0,79% | 13,00 |
| 28.09.2026 | 50,15 | 51,25 | 49,84 | 50,48 | 0,50% | - |
| 25.09.2026 | 51,13 | 51,28 | 49,57 | 50,23 | -1,81% | 330,00 |
| 24.09.2026 | 50,48 | 51,80 | 50,38 | 51,15 | 1,09% | - |
| 23.09.2026 | 52,08 | 52,08 | 50,30 | 50,60 | -2,79% | 140,00 |
| 22.09.2026 | 53,83 | 53,83 | 51,55 | 52,05 | -3,30% | 108,00 |
| 21.09.2026 | 53,25 | 53,88 | 52,85 | 53,83 | 1,13% | 309,00 |
| 18.09.2026 | 53,00 | 53,53 | 52,65 | 53,23 | 0,47% | - |
| 17.09.2026 | 52,20 | 53,50 | 51,90 | 52,98 | 1,19% | 770,00 |
| 16.09.2026 | 51,80 | 52,55 | 51,68 | 52,35 | 1,06% | - |
| 15.09.2026 | 52,45 | 52,70 | 50,48 | 51,80 | -1,15% | 280,00 |
| 14.09.2026 | 51,75 | 52,98 | 51,63 | 52,40 | 0,91% | 13,00 |
| 11.09.2026 | 52,25 | 52,68 | 51,70 | 51,93 | -0,76% | 900,00 |
| 10.09.2026 | 51,50 | 52,68 | 51,15 | 52,33 | 1,65% | - |
| 09.09.2026 | 51,65 | 52,33 | 51,03 | 51,48 | -0,39% | 700,00 |
| 08.09.2026 | 51,25 | 52,38 | 50,88 | 51,68 | 0,83% | - |
| 07.09.2026 | 51,55 | 52,08 | 50,58 | 51,25 | -0,77% | 13,00 |
| 04.09.2026 | 49,06 | 51,70 | 48,69 | 51,65 | 4,81% | - |
| 03.09.2026 | 48,64 | 49,76 | 48,64 | 49,28 | 1,78% | 198,00 |
| 02.09.2026 | 48,87 | 49,28 | 47,98 | 48,42 | -0,88% | 121,00 |
| 01.09.2026 | 48,08 | 49,03 | 47,43 | 48,85 | 1,54% | 340,00 |
| 31.08.2026 | 47,76 | 48,38 | 47,76 | 48,11 | 0,82% | 13,00 |
| 28.08.2026 | 47,30 | 48,22 | 47,28 | 47,72 | 1,06% | - |
| 27.08.2026 | 46,80 | 47,30 | 45,93 | 47,22 | 0,92% | - |
| 26.08.2026 | 48,06 | 48,56 | 46,72 | 46,79 | -2,58% | - |
| 25.08.2026 | 49,26 | 49,28 | 47,82 | 48,03 | -2,95% | - |
| 24.08.2026 | 49,18 | 50,25 | 48,51 | 49,49 | 0,67% | 507,00 |
| 21.08.2026 | 46,86 | 49,49 | 46,86 | 49,16 | 4,86% | 1.253,00 |
| 20.08.2026 | 46,81 | 46,93 | 46,65 | 46,88 | 1,96% | 390,00 |
| 19.08.2026 | 45,24 | 46,30 | 44,98 | 45,98 | 9,06% | 330,00 |
| 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% | - |