47,225DKK
0,27%
Echtzeit-Aktienkurs North Media A/S
Bid:
Ask:
Aktienkurse zur North Media A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2025 | 45,80 | 46,30 | 45,60 | 45,70 | -0,87% | 9.566,00 |
| 10.11.2025 | 46,30 | 47,10 | 46,00 | 46,10 | 0,88% | 16.973,00 |
| 07.11.2025 | 47,90 | 47,90 | 45,60 | 45,70 | -4,79% | 32.551,00 |
| 06.11.2025 | 48,40 | 48,80 | 47,90 | 48,00 | -1,44% | 6.514,00 |
| 05.11.2025 | 49,50 | 49,50 | 47,90 | 48,70 | -1,02% | 31.448,00 |
| 04.11.2025 | 50,20 | 51,60 | 48,00 | 49,20 | -3,53% | 49.327,00 |
| 03.11.2025 | 50,20 | 51,40 | 49,00 | 51,00 | 0,79% | 39.322,00 |
| 31.10.2025 | 50,80 | 51,20 | 50,60 | 50,60 | 0,00% | 11.975,00 |
| 30.10.2025 | 50,00 | 50,80 | 49,60 | 50,60 | 1,20% | 19.233,00 |
| 29.10.2025 | 49,70 | 51,20 | 49,50 | 50,00 | 2,04% | 76.703,00 |
| 28.10.2025 | 48,40 | 49,60 | 48,40 | 49,00 | 0,41% | 13.352,00 |
| 27.10.2025 | 48,40 | 49,30 | 48,00 | 48,80 | 2,09% | 18.241,00 |
| 24.10.2025 | 48,10 | 48,60 | 47,80 | 47,80 | -0,21% | 5.806,00 |
| 23.10.2025 | 48,20 | 49,00 | 47,90 | 47,90 | -0,62% | 5.827,00 |
| 22.10.2025 | 47,90 | 50,20 | 47,90 | 48,20 | 0,42% | 13.401,00 |
| 21.10.2025 | 48,90 | 48,90 | 47,90 | 48,00 | -1,64% | 58.310,00 |
| 20.10.2025 | 49,00 | 49,90 | 48,80 | 48,80 | 1,67% | 10.954,00 |
| 17.10.2025 | 48,20 | 48,60 | 46,80 | 48,00 | -1,64% | 18.265,00 |
| 16.10.2025 | 49,40 | 50,20 | 48,80 | 48,80 | -2,20% | 2.068,00 |
| 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 |