49,966DKK
0,13%
Echtzeit-Aktienkurs North Media A/S
Bid:
Ask:
Aktienkurse zur North Media A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,00 | 50,60 | 48,80 | 49,90 | 1,01% | 2.059,00 |
| 14.10.2025 | 49,50 | 49,50 | 48,30 | 49,40 | -0,20% | 2.949,00 |
| 13.10.2025 | 50,20 | 50,20 | 49,20 | 49,50 | -1,00% | 6.542,00 |
| 10.10.2025 | 49,60 | 50,40 | 49,60 | 50,00 | 1,01% | 9.814,00 |
| 09.10.2025 | 48,20 | 51,40 | 47,60 | 49,50 | 2,70% | 42.912,00 |
| 08.10.2025 | 47,50 | 48,20 | 47,50 | 48,20 | 0,84% | 6.552,00 |
| 07.10.2025 | 47,90 | 48,50 | 47,70 | 47,80 | -0,21% | 10.030,00 |
| 06.10.2025 | 49,40 | 49,40 | 47,50 | 47,90 | -2,84% | 21.385,00 |
| 03.10.2025 | 48,50 | 49,40 | 48,10 | 49,30 | 2,28% | 11.818,00 |
| 02.10.2025 | 48,70 | 48,70 | 48,20 | 48,20 | -1,23% | 14.676,00 |
| 01.10.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 0,83% | 6.877,00 |
| 30.09.2025 | 48,70 | 48,80 | 48,10 | 48,40 | -1,22% | 15.523,00 |
| 29.09.2025 | 49,30 | 50,00 | 49,00 | 49,00 | -0,61% | 7.477,00 |
| 26.09.2025 | 49,80 | 49,80 | 49,30 | 49,30 | -0,60% | 3.484,00 |
| 25.09.2025 | 50,00 | 50,00 | 49,10 | 49,60 | -0,80% | 2.670,00 |
| 24.09.2025 | 50,40 | 51,00 | 50,00 | 50,00 | -1,19% | 4.856,00 |
| 23.09.2025 | 51,20 | 51,40 | 50,60 | 50,60 | -0,78% | 10.620,00 |
| 22.09.2025 | 51,00 | 51,80 | 50,20 | 51,00 | -0,39% | 10.027,00 |
| 19.09.2025 | 50,40 | 51,40 | 49,90 | 51,20 | 1,99% | 9.440,00 |
| 18.09.2025 | 50,20 | 50,80 | 49,30 | 50,20 | 0,00% | 15.672,00 |
| 17.09.2025 | 50,40 | 50,80 | 49,20 | 50,20 | -0,40% | 11.140,00 |
| 16.09.2025 | 51,00 | 51,80 | 50,00 | 50,40 | -0,40% | 13.506,00 |
| 15.09.2025 | 50,60 | 52,40 | 50,60 | 50,60 | 1,20% | 46.389,00 |
| 12.09.2025 | 48,20 | 52,20 | 47,60 | 50,00 | 3,31% | 80.154,00 |
| 11.09.2025 | 49,70 | 49,70 | 48,30 | 48,40 | -2,62% | 10.196,00 |
| 10.09.2025 | 49,70 | 49,80 | 49,00 | 49,70 | -0,20% | 4.481,00 |
| 09.09.2025 | 48,70 | 50,00 | 48,70 | 49,80 | 2,89% | 5.044,00 |
| 08.09.2025 | 48,90 | 49,30 | 48,40 | 48,40 | -1,02% | 5.457,00 |
| 05.09.2025 | 49,30 | 49,90 | 48,90 | 48,90 | -0,61% | 4.234,00 |
| 04.09.2025 | 48,30 | 49,80 | 48,30 | 49,20 | 2,50% | 6.825,00 |
| 03.09.2025 | 48,70 | 48,70 | 47,90 | 48,00 | -1,44% | 12.328,00 |
| 02.09.2025 | 50,20 | 50,60 | 48,70 | 48,70 | -1,62% | 43.432,00 |
| 01.09.2025 | 49,50 | 50,60 | 48,70 | 49,50 | -0,20% | 20.651,00 |
| 29.08.2025 | 50,20 | 51,60 | 49,60 | 49,60 | -2,36% | 32.820,00 |
| 28.08.2025 | 51,00 | 51,20 | 50,00 | 50,80 | 0,00% | 22.187,00 |
| 27.08.2025 | 51,20 | 52,00 | 50,80 | 50,80 | -1,55% | 9.705,00 |
| 26.08.2025 | 51,40 | 51,80 | 51,20 | 51,60 | -1,15% | 6.732,00 |
| 25.08.2025 | 52,60 | 52,80 | 51,00 | 52,20 | -0,38% | 28.147,00 |
| 22.08.2025 | 53,60 | 54,20 | 51,60 | 52,40 | -2,24% | 44.069,00 |
| 21.08.2025 | 53,40 | 55,00 | 52,80 | 53,60 | 2,29% | 80.964,00 |
| 20.08.2025 | 53,80 | 53,80 | 52,00 | 52,40 | -2,60% | 35.594,00 |
| 19.08.2025 | 52,40 | 54,00 | 52,40 | 53,80 | 2,67% | 18.570,00 |
| 18.08.2025 | 51,80 | 52,80 | 51,40 | 52,40 | 1,95% | 28.511,00 |
| 15.08.2025 | 53,00 | 53,00 | 51,00 | 51,40 | -4,10% | 61.011,00 |
| 14.08.2025 | 48,20 | 56,00 | 47,20 | 53,60 | 11,43% | 134.529,00 |
| 13.08.2025 | 47,20 | 48,50 | 47,20 | 48,10 | 0,00% | 7.469,00 |
| 12.08.2025 | 47,50 | 48,40 | 46,80 | 48,10 | 0,84% | 20.376,00 |
| 11.08.2025 | 48,40 | 48,40 | 47,50 | 47,70 | -1,45% | 6.427,00 |
| 08.08.2025 | 48,50 | 48,80 | 47,70 | 48,40 | 0,41% | 15.778,00 |
| 07.08.2025 | 47,20 | 48,30 | 46,50 | 48,20 | 2,77% | 21.133,00 |
| 06.08.2025 | 46,90 | 47,00 | 46,30 | 46,90 | -0,21% | 18.796,00 |
| 05.08.2025 | 47,10 | 47,50 | 46,70 | 47,00 | -0,84% | 9.160,00 |
| 04.08.2025 | 46,80 | 47,70 | 46,80 | 47,40 | 0,21% | 19.870,00 |
| 01.08.2025 | 48,80 | 48,80 | 47,00 | 47,30 | -2,87% | 34.208,00 |
| 31.07.2025 | 48,10 | 49,70 | 47,90 | 48,70 | 0,21% | 26.999,00 |
| 30.07.2025 | 49,00 | 49,40 | 47,80 | 48,60 | -1,22% | 31.293,00 |
| 29.07.2025 | 50,60 | 51,80 | 48,10 | 49,20 | -1,60% | 108.726,00 |
| 28.07.2025 | 49,20 | 52,00 | 49,20 | 50,00 | 2,25% | 163.039,00 |
| 25.07.2025 | 47,20 | 48,90 | 46,90 | 48,90 | 3,82% | 88.890,00 |
| 24.07.2025 | 47,80 | 47,80 | 46,60 | 47,10 | -1,46% | 40.720,00 |
| 23.07.2025 | 46,70 | 47,80 | 46,70 | 47,80 | 2,36% | 25.878,00 |
| 22.07.2025 | 46,80 | 46,80 | 45,70 | 46,70 | -0,43% | 30.236,00 |
| 21.07.2025 | 45,80 | 46,90 | 45,60 | 46,90 | 2,85% | 55.822,00 |
| 18.07.2025 | 46,00 | 46,50 | 45,60 | 45,60 | 0,66% | 44.818,00 |
| 17.07.2025 | 45,50 | 45,50 | 45,00 | 45,30 | -0,22% | 32.727,00 |
| 16.07.2025 | 45,30 | 46,00 | 45,30 | 45,40 | 0,22% | 14.554,00 |
| 15.07.2025 | 45,10 | 46,00 | 44,30 | 45,30 | 3,19% | 43.196,00 |
| 14.07.2025 | 41,40 | 44,20 | 41,40 | 43,90 | 0,69% | 59.428,00 |
| 11.07.2025 | 42,40 | 43,60 | 42,00 | 43,60 | 3,32% | 18.439,00 |
| 10.07.2025 | 42,10 | 42,70 | 42,00 | 42,20 | 0,72% | 12.346,00 |
| 09.07.2025 | 41,90 | 42,20 | 41,40 | 41,90 | 0,24% | 8.931,00 |
| 08.07.2025 | 41,70 | 41,80 | 41,30 | 41,80 | 0,97% | 5.598,00 |
| 07.07.2025 | 41,60 | 41,60 | 40,80 | 41,40 | -0,24% | 16.773,00 |
| 04.07.2025 | 39,90 | 41,90 | 39,80 | 41,50 | 5,06% | 51.042,00 |
| 03.07.2025 | 39,30 | 39,90 | 39,20 | 39,50 | 0,77% | 6.974,00 |
| 02.07.2025 | 39,10 | 39,30 | 38,80 | 39,20 | -0,25% | 8.376,00 |
| 01.07.2025 | 39,80 | 39,90 | 39,10 | 39,30 | -0,51% | 6.310,00 |
| 30.06.2025 | 39,60 | 39,80 | 39,30 | 39,50 | 0,25% | 8.179,00 |
| 27.06.2025 | 39,80 | 39,80 | 39,30 | 39,40 | -0,51% | 5.187,00 |
| 26.06.2025 | 39,40 | 40,00 | 39,40 | 39,60 | 0,00% | 8.108,00 |
| 25.06.2025 | 39,80 | 39,80 | 39,00 | 39,60 | -0,50% | 6.910,00 |
| 24.06.2025 | 40,00 | 40,00 | 39,60 | 39,80 | -0,25% | 7.386,00 |
| 23.06.2025 | 39,80 | 39,90 | 39,40 | 39,90 | -0,50% | 15.457,00 |
| 20.06.2025 | 39,90 | 40,60 | 39,40 | 40,10 | -0,99% | 11.344,00 |
| 19.06.2025 | 41,10 | 41,10 | 40,50 | 40,50 | -2,41% | 14.931,00 |
| 18.06.2025 | 41,10 | 41,50 | 41,10 | 41,50 | 0,00% | 2.669,00 |
| 17.06.2025 | 41,50 | 41,50 | 41,10 | 41,50 | -0,24% | 12.007,00 |
| 16.06.2025 | 42,10 | 42,70 | 41,50 | 41,60 | -0,48% | 7.460,00 |
| 13.06.2025 | 42,30 | 42,30 | 41,40 | 41,80 | 0,48% | 4.911,00 |
| 12.06.2025 | 41,60 | 41,80 | 41,20 | 41,60 | 0,00% | 9.793,00 |
| 11.06.2025 | 42,00 | 42,20 | 41,50 | 41,60 | -0,48% | 19.713,00 |
| 10.06.2025 | 41,80 | 42,30 | 41,50 | 41,80 | 0,42% | 15.733,00 |
| 09.06.2025 | 41,58 | 41,63 | 41,26 | 41,63 | 0,55% | - |
| 06.06.2025 | 41,80 | 42,70 | 41,00 | 41,40 | -0,19% | 12.400,00 |
| 05.06.2025 | 41,48 | 41,55 | 40,89 | 41,48 | 0,19% | - |
| 04.06.2025 | 40,60 | 41,90 | 40,60 | 41,40 | 1,97% | 8.772,00 |
| 03.06.2025 | 40,50 | 41,00 | 40,20 | 40,60 | -0,98% | 6.386,00 |
| 02.06.2025 | 40,30 | 41,00 | 40,10 | 41,00 | 1,03% | 27.163,00 |
| 30.05.2025 | 40,60 | 40,60 | 40,58 | 40,58 | 0,29% | - |
| 29.05.2025 | 40,91 | 40,91 | 40,23 | 40,46 | -0,09% | - |