Echtzeit-Aktienkurs North Media A/S
Bid:
Ask:
Aktienkurse zur North Media A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 52,20 | 52,40 | 51,80 | 52,40 | 0,38% | 7.125,00 |
| 07.11.2024 | 52,00 | 52,60 | 52,00 | 52,20 | -1,51% | 5.460,00 |
| 06.11.2024 | 52,00 | 53,40 | 51,80 | 53,00 | 0,76% | 22.159,00 |
| 05.11.2024 | 53,60 | 55,40 | 50,40 | 52,60 | -3,66% | 25.876,00 |
| 04.11.2024 | 54,40 | 54,60 | 53,80 | 54,60 | 1,11% | 3.301,00 |
| 01.11.2024 | 54,60 | 54,60 | 53,20 | 54,00 | -1,10% | 9.757,00 |
| 31.10.2024 | 53,00 | 54,80 | 53,00 | 54,60 | 1,11% | 2.820,00 |
| 30.10.2024 | 54,80 | 54,80 | 54,00 | 54,00 | -1,46% | 25.653,00 |
| 29.10.2024 | 55,40 | 55,40 | 54,80 | 54,80 | 0,00% | 4.597,00 |
| 28.10.2024 | 54,80 | 55,60 | 54,00 | 54,80 | -1,44% | 4.866,00 |
| 25.10.2024 | 55,40 | 55,60 | 54,80 | 55,60 | 0,36% | 3.007,00 |
| 24.10.2024 | 54,80 | 55,80 | 54,80 | 55,40 | 1,47% | 841,00 |
| 23.10.2024 | 55,40 | 55,80 | 54,60 | 54,60 | -1,80% | 3.721,00 |
| 22.10.2024 | 55,00 | 55,60 | 54,60 | 55,60 | 1,83% | 4.295,00 |
| 21.10.2024 | 55,40 | 55,60 | 54,60 | 54,60 | -1,44% | 1.022,00 |
| 18.10.2024 | 54,60 | 55,60 | 54,60 | 55,40 | 1,47% | 1.801,00 |
| 17.10.2024 | 55,80 | 55,80 | 54,60 | 54,60 | -0,36% | 2.269,00 |
| 16.10.2024 | 55,40 | 55,60 | 54,80 | 54,80 | -1,44% | 2.813,00 |
| 14.10.2024 | 55,20 | 55,60 | 55,00 | 55,60 | 0,00% | 1.982,00 |
| 11.10.2024 | 55,20 | 56,20 | 53,60 | 55,60 | 2,96% | 17.699,00 |
| 10.10.2024 | 54,60 | 55,60 | 54,00 | 54,00 | -0,74% | 12.029,00 |
| 09.10.2024 | 55,00 | 55,00 | 54,00 | 54,40 | -1,09% | 9.122,00 |
| 08.10.2024 | 54,80 | 56,00 | 54,80 | 55,00 | 0,00% | 2.707,00 |
| 07.10.2024 | 55,00 | 55,00 | 54,40 | 55,00 | 0,00% | 2.841,00 |
| 04.10.2024 | 54,40 | 55,60 | 54,40 | 55,00 | 1,10% | 9.870,00 |
| 03.10.2024 | 55,00 | 55,60 | 54,00 | 54,40 | -0,37% | 12.283,00 |
| 02.10.2024 | 54,60 | 56,00 | 54,20 | 54,60 | -1,44% | 5.902,00 |
| 01.10.2024 | 55,00 | 55,40 | 54,60 | 55,40 | 0,73% | 4.079,00 |
| 30.09.2024 | 54,80 | 56,00 | 54,60 | 55,00 | -1,08% | 5.511,00 |
| 27.09.2024 | 56,20 | 56,60 | 55,00 | 55,60 | -0,71% | 9.490,00 |
| 26.09.2024 | 56,20 | 57,20 | 54,80 | 56,00 | 0,00% | 11.756,00 |
| 25.09.2024 | 54,20 | 56,00 | 54,20 | 56,00 | 0,72% | 7.811,00 |
| 24.09.2024 | 55,20 | 55,60 | 54,20 | 55,60 | 1,09% | 7.275,00 |
| 23.09.2024 | 55,40 | 55,40 | 55,00 | 55,00 | -0,36% | 2.450,00 |
| 20.09.2024 | 56,60 | 56,60 | 55,20 | 55,20 | -2,47% | 4.444,00 |
| 19.09.2024 | 56,00 | 56,60 | 55,60 | 56,60 | 1,43% | 5.376,00 |
| 18.09.2024 | 56,40 | 57,00 | 55,40 | 55,80 | -2,11% | 5.421,00 |
| 17.09.2024 | 56,40 | 57,00 | 56,00 | 57,00 | 1,06% | 685,00 |
| 16.09.2024 | 56,40 | 56,40 | 55,40 | 56,40 | 0,00% | 9.429,00 |
| 13.09.2024 | 55,00 | 57,00 | 54,60 | 56,40 | 2,55% | 14.517,00 |
| 12.09.2024 | 55,80 | 55,80 | 54,80 | 55,00 | 0,36% | 3.627,00 |
| 11.09.2024 | 54,60 | 55,80 | 54,60 | 54,80 | -0,36% | 3.027,00 |
| 10.09.2024 | 55,00 | 55,80 | 55,00 | 55,00 | -0,36% | 4.824,00 |
| 09.09.2024 | 56,20 | 56,20 | 55,00 | 55,20 | -0,36% | 5.938,00 |
| 06.09.2024 | 55,40 | 56,20 | 55,40 | 55,40 | 0,73% | 6.604,00 |
| 05.09.2024 | 54,80 | 55,80 | 54,80 | 55,00 | -1,08% | 1.257,00 |
| 04.09.2024 | 56,00 | 56,00 | 54,80 | 55,60 | -2,11% | 7.927,00 |
| 03.09.2024 | 55,20 | 56,80 | 55,20 | 56,80 | 1,79% | 5.962,00 |
| 02.09.2024 | 55,20 | 56,20 | 55,00 | 55,80 | 0,36% | 8.093,00 |
| 30.08.2024 | 55,60 | 56,20 | 55,00 | 55,60 | 0,00% | 2.158,00 |
| 29.08.2024 | 55,20 | 56,20 | 55,20 | 55,60 | 0,72% | 1.113,00 |
| 28.08.2024 | 54,40 | 56,80 | 54,40 | 55,20 | 0,36% | 5.263,00 |
| 27.08.2024 | 55,80 | 55,80 | 55,00 | 55,00 | -2,48% | 5.634,00 |
| 26.08.2024 | 55,40 | 56,40 | 55,40 | 56,40 | 1,81% | 1.069,00 |
| 23.08.2024 | 56,60 | 57,00 | 55,20 | 55,40 | -1,07% | 2.254,00 |
| 22.08.2024 | 55,20 | 56,00 | 55,20 | 56,00 | 0,00% | 1.658,00 |
| 21.08.2024 | 55,20 | 56,00 | 55,20 | 56,00 | 0,36% | 2.949,00 |
| 20.08.2024 | 55,20 | 56,00 | 55,00 | 55,80 | 1,09% | 5.543,00 |
| 19.08.2024 | 57,00 | 57,00 | 55,20 | 55,20 | -3,16% | 5.751,00 |
| 16.08.2024 | 56,80 | 57,00 | 55,80 | 57,00 | 0,35% | 3.594,00 |
| 15.08.2024 | 56,00 | 56,80 | 56,00 | 56,80 | 2,90% | 2.374,00 |
| 14.08.2024 | 56,60 | 58,00 | 55,00 | 55,20 | -0,72% | 22.823,00 |
| 13.08.2024 | 56,20 | 56,20 | 55,20 | 55,60 | -1,07% | 1.477,00 |
| 12.08.2024 | 55,00 | 56,80 | 55,00 | 56,20 | 2,55% | 1.734,00 |
| 09.08.2024 | 53,40 | 55,00 | 53,40 | 54,80 | 2,62% | 4.897,00 |
| 08.08.2024 | 52,80 | 53,40 | 52,40 | 53,40 | 0,38% | 6.688,00 |
| 07.08.2024 | 53,00 | 54,00 | 53,00 | 53,20 | 0,76% | 7.674,00 |
| 06.08.2024 | 53,40 | 54,80 | 52,20 | 52,80 | 0,76% | 5.888,00 |
| 05.08.2024 | 54,40 | 54,40 | 50,60 | 52,40 | -4,73% | 28.860,00 |
| 02.08.2024 | 57,20 | 57,20 | 55,00 | 55,00 | -4,18% | 11.259,00 |
| 01.08.2024 | 57,00 | 57,40 | 56,80 | 57,40 | 0,70% | 4.118,00 |