32,318DKK
-2,95%
Echtzeit-Aktienkurs North Media A/S
Bid:
Ask:
Aktienkurse zur North Media A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 31,94 | 32,60 | 31,24 | 31,77 | -4,59% | - |
| 04.04.2025 | 34,50 | 35,50 | 33,20 | 33,30 | -3,48% | 60.242,00 |
| 03.04.2025 | 35,80 | 35,80 | 34,00 | 34,50 | -1,99% | 29.972,00 |
| 02.04.2025 | 36,40 | 36,70 | 35,10 | 35,20 | -3,30% | 25.015,00 |
| 01.04.2025 | 36,70 | 36,70 | 35,40 | 36,40 | 2,54% | 20.126,00 |
| 31.03.2025 | 36,60 | 36,60 | 34,80 | 35,50 | -1,66% | 39.035,00 |
| 28.03.2025 | 35,50 | 36,50 | 35,00 | 36,10 | 1,98% | 55.548,00 |
| 27.03.2025 | 36,30 | 37,40 | 35,30 | 35,40 | -2,75% | 41.801,00 |
| 26.03.2025 | 37,20 | 37,20 | 36,00 | 36,40 | -1,89% | 18.256,00 |
| 25.03.2025 | 37,30 | 37,30 | 36,80 | 37,10 | 0,54% | 7.545,00 |
| 24.03.2025 | 37,70 | 37,70 | 36,90 | 36,90 | -0,27% | 11.954,00 |
| 21.03.2025 | 37,30 | 38,20 | 37,00 | 37,00 | -0,54% | 13.492,00 |
| 20.03.2025 | 37,90 | 37,90 | 37,10 | 37,20 | -1,85% | 23.623,00 |
| 19.03.2025 | 37,70 | 38,10 | 37,70 | 37,90 | 0,53% | 26.668,00 |
| 18.03.2025 | 38,00 | 38,00 | 37,50 | 37,70 | 0,53% | 19.881,00 |
| 17.03.2025 | 37,60 | 38,10 | 37,50 | 37,50 | 0,27% | 24.341,00 |
| 14.03.2025 | 37,90 | 38,00 | 37,10 | 37,40 | -1,06% | 41.705,00 |
| 13.03.2025 | 37,30 | 37,80 | 36,70 | 37,80 | 0,27% | 42.246,00 |
| 12.03.2025 | 39,10 | 39,10 | 36,70 | 37,70 | -2,08% | 24.004,00 |
| 11.03.2025 | 40,00 | 40,00 | 38,50 | 38,50 | -3,27% | 16.542,00 |
| 10.03.2025 | 41,50 | 41,50 | 39,20 | 39,80 | -4,10% | 40.010,00 |
| 07.03.2025 | 46,90 | 46,90 | 41,10 | 41,50 | -11,51% | 172.416,00 |
| 06.03.2025 | 47,90 | 48,30 | 46,60 | 46,90 | 1,08% | 10.720,00 |
| 05.03.2025 | 48,00 | 48,00 | 46,40 | 46,40 | -1,69% | 24.647,00 |
| 04.03.2025 | 48,10 | 48,20 | 47,20 | 47,20 | -1,67% | 17.437,00 |
| 03.03.2025 | 47,90 | 48,30 | 47,40 | 48,00 | 0,63% | 14.062,00 |
| 28.02.2025 | 48,00 | 48,30 | 47,60 | 47,70 | -0,83% | 8.179,00 |
| 27.02.2025 | 47,90 | 48,40 | 47,90 | 48,10 | -0,62% | 13.065,00 |
| 26.02.2025 | 47,80 | 48,40 | 47,70 | 48,40 | 0,83% | 48.104,00 |
| 25.02.2025 | 47,70 | 48,40 | 47,70 | 48,00 | 0,21% | 32.557,00 |
| 24.02.2025 | 48,20 | 48,40 | 47,60 | 47,90 | -1,44% | 53.315,00 |
| 21.02.2025 | 48,60 | 48,90 | 48,60 | 48,60 | -0,82% | 11.000,00 |
| 20.02.2025 | 48,70 | 49,00 | 48,20 | 49,00 | 0,62% | 9.626,00 |
| 19.02.2025 | 48,60 | 49,00 | 48,60 | 48,70 | 0,21% | 3.451,00 |
| 18.02.2025 | 48,50 | 48,90 | 48,10 | 48,60 | -1,22% | 14.389,00 |
| 17.02.2025 | 48,10 | 49,40 | 48,10 | 49,20 | 1,23% | 1.232,00 |
| 14.02.2025 | 49,00 | 49,30 | 48,60 | 48,60 | -0,41% | 3.191,00 |
| 13.02.2025 | 49,10 | 49,10 | 48,50 | 48,80 | -0,41% | 4.257,00 |
| 12.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,20% | 708,00 |
| 11.02.2025 | 49,10 | 49,40 | 49,10 | 49,10 | 0,00% | 2.334,00 |
| 10.02.2025 | 49,40 | 49,40 | 49,00 | 49,10 | 0,20% | 3.314,00 |
| 07.02.2025 | 48,50 | 49,00 | 48,20 | 49,00 | 1,87% | 3.056,00 |
| 06.02.2025 | 48,10 | 49,10 | 48,10 | 48,10 | 0,21% | 8.568,00 |
| 05.02.2025 | 48,80 | 49,00 | 48,00 | 48,00 | -1,23% | 4.573,00 |
| 04.02.2025 | 48,80 | 49,10 | 48,60 | 48,60 | -0,41% | 4.326,00 |
| 03.02.2025 | 49,00 | 49,00 | 48,40 | 48,80 | -0,61% | 4.811,00 |
| 31.01.2025 | 48,70 | 49,50 | 48,70 | 49,10 | 0,00% | 4.444,00 |
| 30.01.2025 | 49,50 | 49,70 | 48,50 | 49,10 | 0,00% | 14.419,00 |
| 29.01.2025 | 49,80 | 50,00 | 49,00 | 49,10 | -1,80% | 4.708,00 |
| 28.01.2025 | 50,40 | 50,40 | 49,90 | 50,00 | 0,00% | 4.838,00 |
| 27.01.2025 | 50,80 | 50,80 | 49,80 | 50,00 | -1,96% | 16.801,00 |
| 24.01.2025 | 51,00 | 51,00 | 50,00 | 51,00 | 2,00% | 10.320,00 |
| 23.01.2025 | 50,20 | 50,60 | 49,90 | 50,00 | 0,60% | 5.575,00 |
| 22.01.2025 | 49,10 | 50,00 | 49,10 | 49,70 | 0,40% | 3.902,00 |
| 21.01.2025 | 49,60 | 51,00 | 49,40 | 49,50 | 0,20% | 18.718,00 |
| 20.01.2025 | 50,20 | 50,20 | 49,10 | 49,40 | -1,59% | 3.942,00 |
| 17.01.2025 | 50,60 | 50,60 | 50,00 | 50,20 | 0,40% | 3.306,00 |
| 16.01.2025 | 50,40 | 51,00 | 50,00 | 50,00 | -1,57% | 8.183,00 |
| 15.01.2025 | 51,00 | 51,20 | 50,20 | 50,80 | 2,01% | 2.144,00 |
| 14.01.2025 | 50,60 | 51,00 | 49,50 | 49,80 | 0,00% | 9.230,00 |
| 13.01.2025 | 50,40 | 51,00 | 49,80 | 49,80 | -2,35% | 3.577,00 |
| 10.01.2025 | 52,00 | 52,00 | 50,80 | 51,00 | -0,39% | 5.596,00 |
| 09.01.2025 | 52,20 | 52,20 | 50,60 | 51,20 | 1,59% | 3.426,00 |
| 08.01.2025 | 52,00 | 52,40 | 50,00 | 50,40 | -3,08% | 8.618,00 |
| 07.01.2025 | 53,00 | 53,00 | 52,00 | 52,00 | -0,76% | 5.787,00 |
| 06.01.2025 | 48,10 | 53,80 | 47,90 | 52,40 | 9,17% | 51.245,00 |
| 03.01.2025 | 48,60 | 48,60 | 47,90 | 48,00 | -1,23% | 6.899,00 |
| 02.01.2025 | 48,40 | 48,60 | 47,50 | 48,60 | 0,83% | 7.262,00 |
| 30.12.2024 | 47,70 | 48,50 | 46,90 | 48,20 | 1,05% | 23.023,00 |
| 27.12.2024 | 47,00 | 48,00 | 47,00 | 47,70 | 1,71% | 19.419,00 |
| 23.12.2024 | 46,30 | 47,20 | 46,20 | 46,90 | -0,21% | 7.859,00 |
| 20.12.2024 | 47,00 | 47,60 | 45,40 | 47,00 | -1,05% | 26.752,00 |
| 19.12.2024 | 47,80 | 47,90 | 46,30 | 47,50 | -1,04% | 4.841,00 |
| 18.12.2024 | 47,60 | 48,20 | 47,40 | 48,00 | 2,56% | 8.490,00 |
| 17.12.2024 | 47,60 | 47,80 | 46,80 | 46,80 | -1,47% | 10.879,00 |
| 16.12.2024 | 47,70 | 47,70 | 47,50 | 47,50 | -1,04% | 11.419,00 |
| 13.12.2024 | 48,60 | 49,00 | 47,80 | 48,00 | -1,23% | 38.312,00 |
| 12.12.2024 | 48,60 | 48,70 | 48,20 | 48,60 | -0,21% | 10.593,00 |
| 11.12.2024 | 48,70 | 49,00 | 48,20 | 48,70 | 0,00% | 8.274,00 |
| 10.12.2024 | 48,80 | 49,30 | 48,60 | 48,70 | -1,42% | 11.081,00 |
| 09.12.2024 | 49,10 | 49,90 | 49,00 | 49,40 | -0,20% | 3.943,00 |
| 06.12.2024 | 49,50 | 49,90 | 48,80 | 49,50 | 0,00% | 2.878,00 |
| 05.12.2024 | 49,50 | 49,50 | 48,30 | 49,50 | -0,60% | 2.451,00 |
| 04.12.2024 | 48,60 | 49,80 | 47,50 | 49,80 | 1,63% | 19.359,00 |
| 03.12.2024 | 48,50 | 49,90 | 48,50 | 49,00 | 1,03% | 5.680,00 |
| 02.12.2024 | 49,60 | 49,70 | 48,50 | 48,50 | -2,41% | 11.713,00 |
| 29.11.2024 | 50,00 | 51,00 | 49,70 | 49,70 | -0,60% | 4.758,00 |
| 28.11.2024 | 50,20 | 50,80 | 50,00 | 50,00 | -0,40% | 1.267,00 |
| 27.11.2024 | 50,80 | 50,80 | 50,00 | 50,20 | -1,57% | 10.174,00 |
| 26.11.2024 | 49,60 | 51,20 | 49,60 | 51,00 | 0,79% | 57.733,00 |
| 25.11.2024 | 50,80 | 51,00 | 49,60 | 50,60 | 0,00% | 7.515,00 |
| 22.11.2024 | 50,00 | 51,00 | 49,90 | 50,60 | 1,20% | 7.682,00 |
| 20.11.2024 | 50,00 | 50,40 | 49,60 | 50,00 | 0,00% | 6.475,00 |
| 19.11.2024 | 50,00 | 50,00 | 49,50 | 50,00 | 0,00% | 5.338,00 |
| 18.11.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -2,34% | 11.903,00 |
| 15.11.2024 | 50,80 | 51,40 | 50,60 | 51,20 | 0,79% | 8.664,00 |
| 14.11.2024 | 51,40 | 52,40 | 50,80 | 50,80 | -1,17% | 5.180,00 |
| 13.11.2024 | 51,40 | 51,60 | 50,60 | 51,40 | 0,00% | 3.984,00 |
| 12.11.2024 | 51,20 | 52,40 | 50,40 | 51,40 | 0,00% | 3.956,00 |
| 11.11.2024 | 51,80 | 52,40 | 51,40 | 51,40 | -1,91% | 6.148,00 |