51,805DKK
0,79%
Echtzeit-Aktienkurs North Media A/S
Bid:
Ask:
Aktienkurse zur North Media A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 51,80 | 52,40 | 51,20 | 51,40 | -0,39% | 52.696,00 |
| 08.04.2026 | 51,40 | 52,40 | 50,80 | 51,60 | 2,79% | 50.692,00 |
| 07.04.2026 | 49,20 | 51,60 | 49,20 | 50,20 | 2,32% | 53.567,00 |
| 02.04.2026 | 48,92 | 49,26 | 48,81 | 49,06 | 0,12% | - |
| 01.04.2026 | 48,20 | 49,50 | 48,10 | 49,00 | 2,08% | 6.076,00 |
| 31.03.2026 | 47,90 | 48,40 | 47,50 | 48,00 | -0,62% | 4.402,00 |
| 30.03.2026 | 48,70 | 48,70 | 47,20 | 48,30 | -1,23% | 18.275,00 |
| 27.03.2026 | 49,50 | 49,70 | 48,60 | 48,90 | -0,61% | 23.855,00 |
| 26.03.2026 | 48,90 | 49,40 | 48,40 | 49,20 | 0,41% | 9.423,00 |
| 25.03.2026 | 49,90 | 49,90 | 48,70 | 49,00 | 0,20% | 4.978,00 |
| 24.03.2026 | 49,30 | 49,30 | 48,90 | 48,90 | -0,81% | 740,00 |
| 23.03.2026 | 48,90 | 49,30 | 46,80 | 49,30 | 0,82% | 11.850,00 |
| 20.03.2026 | 49,50 | 50,00 | 48,10 | 48,90 | 1,03% | 57.332,00 |
| 19.03.2026 | 49,30 | 49,30 | 46,00 | 48,40 | -1,83% | 27.731,00 |
| 18.03.2026 | 49,00 | 49,60 | 49,00 | 49,30 | 0,61% | 11.835,00 |
| 17.03.2026 | 48,40 | 49,20 | 48,20 | 49,00 | -0,41% | 5.528,00 |
| 16.03.2026 | 50,20 | 50,20 | 49,00 | 49,20 | -0,81% | 17.743,00 |
| 13.03.2026 | 49,70 | 50,00 | 48,80 | 49,60 | 0,00% | 19.149,00 |
| 12.03.2026 | 50,40 | 50,40 | 49,00 | 49,60 | -1,59% | 22.252,00 |
| 11.03.2026 | 48,00 | 52,00 | 48,00 | 50,40 | 0,80% | 26.020,00 |
| 10.03.2026 | 49,80 | 50,40 | 49,40 | 50,00 | -1,19% | 23.257,00 |
| 09.03.2026 | 49,80 | 50,60 | 49,80 | 50,60 | -0,78% | 1.622,00 |
| 06.03.2026 | 50,60 | 51,80 | 50,60 | 51,00 | 0,00% | 9.176,00 |
| 05.03.2026 | 52,00 | 52,00 | 50,20 | 51,00 | -0,39% | 12.015,00 |
| 04.03.2026 | 52,40 | 52,40 | 50,00 | 51,20 | 1,59% | 8.682,00 |
| 03.03.2026 | 49,90 | 50,80 | 49,60 | 50,40 | -0,40% | 36.882,00 |
| 02.03.2026 | 51,00 | 51,00 | 50,00 | 50,60 | -3,80% | 34.302,00 |
| 27.02.2026 | 50,60 | 52,60 | 49,70 | 52,60 | 3,95% | 68.266,00 |
| 26.02.2026 | 49,10 | 50,80 | 49,10 | 50,60 | 1,20% | 83.122,00 |
| 25.02.2026 | 48,40 | 50,20 | 48,40 | 50,00 | 2,88% | 14.210,00 |
| 24.02.2026 | 49,00 | 49,20 | 48,00 | 48,60 | 0,00% | 14.063,00 |
| 23.02.2026 | 46,00 | 49,70 | 45,00 | 48,60 | 5,65% | 40.331,00 |
| 20.02.2026 | 45,60 | 46,30 | 45,40 | 46,00 | 0,88% | 6.649,00 |
| 19.02.2026 | 45,70 | 46,30 | 45,60 | 45,60 | -0,22% | 3.870,00 |
| 18.02.2026 | 45,00 | 45,70 | 45,00 | 45,70 | 2,01% | 4.805,00 |
| 17.02.2026 | 44,50 | 45,20 | 44,50 | 44,80 | -0,44% | 4.420,00 |
| 16.02.2026 | 44,30 | 45,00 | 44,30 | 45,00 | 1,12% | 8.704,00 |
| 13.02.2026 | 46,00 | 46,00 | 43,90 | 44,50 | -1,77% | 26.616,00 |
| 12.02.2026 | 46,20 | 46,20 | 45,30 | 45,30 | -1,31% | 4.991,00 |
| 11.02.2026 | 45,60 | 46,20 | 45,30 | 45,90 | 0,00% | 6.501,00 |
| 10.02.2026 | 45,80 | 46,70 | 45,00 | 45,90 | -0,86% | 4.466,00 |
| 09.02.2026 | 46,60 | 47,10 | 46,30 | 46,30 | -0,86% | 13.863,00 |
| 06.02.2026 | 46,50 | 46,70 | 45,60 | 46,70 | -0,64% | 9.748,00 |
| 05.02.2026 | 46,00 | 47,00 | 46,00 | 47,00 | 2,17% | 16.289,00 |
| 04.02.2026 | 46,10 | 46,90 | 46,00 | 46,00 | -3,36% | 29.070,00 |
| 03.02.2026 | 47,10 | 47,70 | 47,10 | 47,60 | 1,49% | 5.769,00 |
| 02.02.2026 | 47,00 | 47,80 | 45,70 | 46,90 | 1,74% | 39.322,00 |
| 30.01.2026 | 46,70 | 47,30 | 46,10 | 46,10 | -1,50% | 2.517,00 |
| 29.01.2026 | 47,30 | 47,30 | 46,30 | 46,80 | -1,18% | 7.625,00 |
| 28.01.2026 | 47,84 | 48,60 | 47,19 | 47,36 | -1,34% | - |
| 27.01.2026 | 47,30 | 48,00 | 47,20 | 48,00 | 0,84% | 2.937,00 |
| 26.01.2026 | 48,00 | 48,20 | 47,40 | 47,60 | -1,04% | 2.332,00 |
| 23.01.2026 | 48,00 | 49,00 | 47,50 | 48,10 | -0,21% | 10.913,00 |
| 22.01.2026 | 46,80 | 49,50 | 46,80 | 48,20 | 3,88% | 48.900,00 |
| 21.01.2026 | 47,20 | 47,20 | 45,70 | 46,40 | -0,85% | 11.162,00 |
| 20.01.2026 | 46,40 | 47,40 | 45,70 | 46,80 | 0,86% | 9.883,00 |
| 19.01.2026 | 46,40 | 47,50 | 46,00 | 46,40 | -2,32% | 13.805,00 |
| 16.01.2026 | 46,40 | 47,80 | 46,40 | 47,50 | 2,15% | 13.319,00 |
| 15.01.2026 | 46,20 | 46,60 | 45,50 | 46,50 | 0,00% | 9.430,00 |
| 14.01.2026 | 46,80 | 46,80 | 46,40 | 46,50 | -0,64% | 2.326,00 |
| 13.01.2026 | 46,40 | 46,90 | 46,30 | 46,80 | 0,43% | 6.484,00 |
| 12.01.2026 | 46,40 | 46,60 | 45,70 | 46,60 | 0,00% | 8.736,00 |
| 09.01.2026 | 47,30 | 47,30 | 46,10 | 46,60 | -0,85% | 10.430,00 |
| 08.01.2026 | 47,50 | 47,60 | 47,00 | 47,00 | -0,21% | 6.853,00 |
| 07.01.2026 | 47,30 | 47,80 | 46,70 | 47,10 | 0,21% | 20.102,00 |
| 06.01.2026 | 46,90 | 47,40 | 46,60 | 47,00 | 0,86% | 36.637,00 |
| 05.01.2026 | 47,10 | 47,20 | 46,20 | 46,60 | -1,89% | 11.296,00 |
| 02.01.2026 | 47,70 | 48,50 | 47,00 | 47,50 | -0,42% | 11.726,00 |
| 30.12.2025 | 46,20 | 48,00 | 46,20 | 47,70 | 1,92% | 24.482,00 |
| 29.12.2025 | 44,50 | 49,70 | 44,30 | 46,80 | 5,17% | 28.681,00 |
| 23.12.2025 | 43,40 | 44,50 | 43,10 | 44,50 | 3,01% | 14.206,00 |
| 22.12.2025 | 43,30 | 43,40 | 42,80 | 43,20 | -0,23% | 16.842,00 |
| 19.12.2025 | 43,10 | 44,00 | 43,10 | 43,30 | 0,23% | 12.673,00 |
| 18.12.2025 | 43,40 | 43,50 | 43,00 | 43,20 | -1,14% | 6.919,00 |
| 17.12.2025 | 43,60 | 44,50 | 43,10 | 43,70 | 1,39% | 7.619,00 |
| 16.12.2025 | 43,70 | 43,80 | 43,10 | 43,10 | 0,70% | 6.935,00 |
| 15.12.2025 | 43,50 | 43,60 | 42,70 | 42,80 | -1,83% | 11.779,00 |
| 12.12.2025 | 43,90 | 44,00 | 43,60 | 43,60 | 0,00% | 4.556,00 |
| 11.12.2025 | 44,30 | 44,90 | 43,60 | 43,60 | -1,80% | 16.463,00 |
| 10.12.2025 | 44,30 | 44,50 | 44,00 | 44,40 | -0,22% | 3.158,00 |
| 09.12.2025 | 45,20 | 45,20 | 43,50 | 44,50 | -0,67% | 13.961,00 |
| 08.12.2025 | 44,30 | 44,80 | 43,50 | 44,80 | 1,13% | 19.525,00 |
| 05.12.2025 | 44,80 | 44,80 | 44,10 | 44,30 | -1,12% | 5.312,00 |
| 04.12.2025 | 46,40 | 46,50 | 44,80 | 44,80 | -1,54% | 8.341,00 |
| 03.12.2025 | 45,10 | 45,50 | 45,00 | 45,50 | 0,00% | 8.714,00 |
| 02.12.2025 | 44,40 | 45,60 | 44,00 | 45,50 | 2,48% | 15.167,00 |
| 01.12.2025 | 44,10 | 44,40 | 44,00 | 44,40 | 0,68% | 11.890,00 |
| 28.11.2025 | 43,90 | 44,50 | 43,90 | 44,10 | -0,23% | 1.803,00 |
| 27.11.2025 | 44,70 | 44,70 | 44,00 | 44,20 | -0,45% | 3.231,00 |
| 26.11.2025 | 43,10 | 44,40 | 43,10 | 44,40 | 2,54% | 6.852,00 |
| 25.11.2025 | 43,90 | 44,10 | 43,10 | 43,30 | -0,92% | 18.601,00 |
| 24.11.2025 | 44,00 | 44,30 | 43,20 | 43,70 | 0,46% | 6.258,00 |
| 21.11.2025 | 44,80 | 44,80 | 43,50 | 43,50 | -3,55% | 8.334,00 |
| 20.11.2025 | 45,40 | 45,80 | 45,10 | 45,10 | 0,67% | 9.503,00 |
| 19.11.2025 | 44,60 | 45,20 | 44,10 | 44,80 | 0,67% | 3.699,00 |
| 18.11.2025 | 45,00 | 45,00 | 43,80 | 44,50 | -1,11% | 7.398,00 |
| 17.11.2025 | 44,90 | 45,20 | 44,60 | 45,00 | 0,45% | 3.566,00 |
| 14.11.2025 | 45,70 | 45,70 | 44,60 | 44,80 | -3,03% | 3.377,00 |
| 13.11.2025 | 46,20 | 46,30 | 45,80 | 46,20 | -0,22% | 11.110,00 |
| 12.11.2025 | 45,80 | 46,30 | 45,60 | 46,30 | 1,31% | 10.219,00 |