41,552DKK
0,17%
Echtzeit-Aktienkurs North Media A/S
Bid:
Ask:
Aktienkurse zur North Media A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 42,70 | 42,70 | 40,30 | 40,50 | -1,70% | 37.824,00 |
| 27.05.2025 | 42,00 | 42,60 | 41,00 | 41,20 | -0,96% | 44.851,00 |
| 26.05.2025 | 40,10 | 42,00 | 40,10 | 41,60 | 8,62% | 192.878,00 |
| 23.05.2025 | 39,10 | 39,10 | 37,60 | 38,30 | -1,79% | 17.261,00 |
| 22.05.2025 | 38,10 | 39,30 | 37,00 | 39,00 | 2,90% | 76.442,00 |
| 21.05.2025 | 39,30 | 39,30 | 37,70 | 37,90 | -3,56% | 17.555,00 |
| 20.05.2025 | 38,60 | 39,30 | 38,60 | 39,30 | 1,29% | 10.324,00 |
| 19.05.2025 | 38,90 | 39,30 | 38,70 | 38,80 | 1,04% | 6.844,00 |
| 16.05.2025 | 39,00 | 39,00 | 38,00 | 38,40 | -1,79% | 8.149,00 |
| 15.05.2025 | 39,00 | 39,70 | 39,00 | 39,10 | 0,26% | 5.583,00 |
| 14.05.2025 | 38,90 | 39,40 | 38,50 | 39,00 | 2,63% | 14.154,00 |
| 13.05.2025 | 38,50 | 38,80 | 37,80 | 38,00 | -2,56% | 7.604,00 |
| 12.05.2025 | 37,70 | 39,00 | 37,10 | 39,00 | 3,45% | 11.822,00 |
| 09.05.2025 | 36,80 | 37,90 | 36,80 | 37,70 | 1,89% | 10.482,00 |
| 08.05.2025 | 36,70 | 37,10 | 36,30 | 37,00 | 1,37% | 2.838,00 |
| 07.05.2025 | 36,60 | 37,10 | 35,80 | 36,50 | -1,35% | 23.081,00 |
| 06.05.2025 | 37,00 | 37,30 | 36,80 | 37,00 | 0,27% | 14.928,00 |
| 05.05.2025 | 36,40 | 37,20 | 36,20 | 36,90 | 2,79% | 13.149,00 |
| 02.05.2025 | 37,50 | 37,50 | 35,30 | 35,90 | -3,49% | 54.869,00 |
| 01.05.2025 | 36,20 | 37,50 | 36,20 | 37,20 | 2,48% | 18.235,00 |
| 30.04.2025 | 36,60 | 36,70 | 36,30 | 36,30 | 0,83% | 5.512,00 |
| 29.04.2025 | 35,30 | 36,40 | 35,30 | 36,00 | 1,98% | 17.384,00 |
| 28.04.2025 | 34,70 | 35,40 | 33,90 | 35,30 | 3,52% | 16.978,00 |
| 25.04.2025 | 34,40 | 34,80 | 33,70 | 34,10 | 0,29% | 4.923,00 |
| 24.04.2025 | 35,10 | 35,10 | 33,90 | 34,00 | -2,86% | 13.354,00 |
| 23.04.2025 | 34,20 | 35,30 | 34,20 | 35,00 | 2,34% | 11.820,00 |
| 22.04.2025 | 35,30 | 35,30 | 33,60 | 34,20 | -2,75% | 14.405,00 |
| 17.04.2025 | 35,35 | 35,42 | 35,14 | 35,17 | -0,09% | - |
| 16.04.2025 | 36,50 | 36,50 | 34,50 | 35,20 | -2,76% | 24.960,00 |
| 15.04.2025 | 36,70 | 36,70 | 36,10 | 36,20 | -1,09% | 7.360,00 |
| 14.04.2025 | 35,80 | 37,10 | 35,80 | 36,60 | 5,78% | 16.823,00 |
| 11.04.2025 | 37,00 | 37,00 | 33,50 | 34,60 | 4,85% | 66.415,00 |
| 10.04.2025 | 35,10 | 36,70 | 33,00 | 33,00 | 1,23% | 18.014,00 |
| 09.04.2025 | 32,20 | 33,40 | 31,60 | 32,60 | -0,91% | 32.827,00 |
| 08.04.2025 | 33,20 | 33,30 | 31,10 | 32,90 | 2,49% | 49.803,00 |
| 07.04.2025 | 32,50 | 34,50 | 31,00 | 32,10 | -3,60% | 68.870,00 |
| 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 |