44,243DKK
0,33%
Echtzeit-Aktienkurs North Media A/S
Bid:
Ask:
Aktienkurse zur North Media A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 44,70 | 44,80 | 43,80 | 44,00 | -0,23% | 13.765,00 |
| 23.06.2026 | 44,90 | 45,00 | 44,10 | 44,10 | -1,78% | 9.341,00 |
| 22.06.2026 | 45,60 | 46,00 | 44,90 | 44,90 | -1,97% | 6.096,00 |
| 19.06.2026 | 45,00 | 45,80 | 44,80 | 45,80 | 2,46% | 4.828,00 |
| 18.06.2026 | 44,90 | 45,50 | 44,60 | 44,70 | -0,22% | 11.064,00 |
| 17.06.2026 | 44,70 | 45,80 | 44,50 | 44,80 | -2,82% | 2.996,00 |
| 16.06.2026 | 46,30 | 46,30 | 45,50 | 46,10 | 0,88% | 2.043,00 |
| 15.06.2026 | 46,10 | 46,70 | 45,20 | 45,70 | 0,44% | 11.105,00 |
| 12.06.2026 | 45,00 | 45,60 | 44,70 | 45,50 | 1,34% | 5.253,00 |
| 11.06.2026 | 45,30 | 45,30 | 44,90 | 44,90 | -0,88% | 5.378,00 |
| 10.06.2026 | 45,60 | 45,60 | 44,90 | 45,30 | -1,74% | 44.177,00 |
| 09.06.2026 | 45,80 | 46,40 | 45,80 | 46,10 | 0,00% | 2.933,00 |
| 08.06.2026 | 46,30 | 46,30 | 45,80 | 46,10 | -1,48% | 11.874,00 |
| 05.06.2026 | 46,97 | 46,98 | 46,79 | 46,79 | -0,44% | - |
| 04.06.2026 | 47,30 | 47,30 | 46,10 | 47,00 | 0,43% | 7.732,00 |
| 03.06.2026 | 46,60 | 46,80 | 46,30 | 46,80 | 0,00% | 3.855,00 |
| 02.06.2026 | 46,70 | 46,80 | 46,30 | 46,80 | -0,21% | 5.772,00 |
| 01.06.2026 | 46,90 | 47,20 | 45,60 | 46,90 | 0,00% | 26.006,00 |
| 29.05.2026 | 46,60 | 46,90 | 45,90 | 46,90 | 1,96% | 17.662,00 |
| 28.05.2026 | 46,00 | 46,30 | 45,80 | 46,00 | -1,50% | 4.777,00 |
| 27.05.2026 | 46,60 | 46,70 | 45,70 | 46,70 | 1,52% | 9.770,00 |
| 26.05.2026 | 45,70 | 46,70 | 45,50 | 46,00 | -0,33% | 32.729,00 |
| 25.05.2026 | 46,24 | 46,32 | 46,03 | 46,15 | 0,33% | - |
| 22.05.2026 | 46,30 | 46,70 | 45,50 | 46,00 | 0,00% | 52.944,00 |
| 21.05.2026 | 47,60 | 47,60 | 46,00 | 46,00 | -2,34% | 30.979,00 |
| 20.05.2026 | 48,90 | 49,20 | 47,10 | 47,10 | -3,68% | 24.343,00 |
| 19.05.2026 | 49,90 | 49,90 | 48,80 | 48,90 | -0,61% | 13.437,00 |
| 18.05.2026 | 51,20 | 51,20 | 49,20 | 49,20 | -4,22% | 16.162,00 |
| 14.05.2026 | 51,44 | 51,56 | 51,26 | 51,37 | -0,46% | - |
| 13.05.2026 | 49,90 | 51,60 | 49,20 | 51,60 | 5,31% | 39.371,00 |
| 12.05.2026 | 52,00 | 52,00 | 48,50 | 49,00 | -5,04% | 25.522,00 |
| 11.05.2026 | 49,10 | 52,20 | 49,00 | 51,60 | 4,24% | 25.077,00 |
| 08.05.2026 | 49,10 | 50,00 | 49,10 | 49,50 | 0,41% | 10.385,00 |
| 07.05.2026 | 50,60 | 50,60 | 49,30 | 49,30 | -2,95% | 3.654,00 |
| 06.05.2026 | 50,60 | 51,80 | 49,90 | 50,80 | 1,20% | 51.573,00 |
| 05.05.2026 | 49,50 | 50,20 | 49,30 | 50,20 | 0,40% | 9.047,00 |
| 04.05.2026 | 48,60 | 50,40 | 48,60 | 50,00 | 3,09% | 45.277,00 |
| 01.05.2026 | 48,20 | 48,50 | 47,20 | 48,50 | 0,41% | 4.585,00 |
| 30.04.2026 | 49,10 | 49,10 | 48,30 | 48,30 | -2,62% | 10.065,00 |
| 29.04.2026 | 49,70 | 50,00 | 49,10 | 49,60 | 0,00% | 10.992,00 |
| 28.04.2026 | 49,90 | 50,20 | 48,40 | 49,60 | -0,80% | 24.668,00 |
| 27.04.2026 | 50,40 | 51,20 | 49,80 | 50,00 | -0,40% | 13.284,00 |
| 24.04.2026 | 49,60 | 50,60 | 49,00 | 50,20 | 1,83% | 66.980,00 |
| 23.04.2026 | 50,60 | 50,60 | 49,00 | 49,30 | -2,57% | 16.883,00 |
| 22.04.2026 | 50,40 | 50,80 | 50,40 | 50,60 | 0,00% | 4.233,00 |
| 21.04.2026 | 50,00 | 50,60 | 50,00 | 50,60 | 0,40% | 1.879,00 |
| 20.04.2026 | 50,80 | 50,80 | 50,00 | 50,40 | 0,80% | 10.768,00 |
| 17.04.2026 | 50,80 | 51,00 | 50,00 | 50,00 | -0,40% | 7.427,00 |
| 16.04.2026 | 50,00 | 50,80 | 49,60 | 50,20 | 0,40% | 14.617,00 |
| 15.04.2026 | 49,80 | 50,40 | 49,50 | 50,00 | 0,20% | 7.642,00 |
| 14.04.2026 | 49,80 | 50,40 | 49,50 | 49,90 | 0,40% | 14.119,00 |
| 13.04.2026 | 50,20 | 50,20 | 47,20 | 49,70 | -2,55% | 26.751,00 |
| 10.04.2026 | 51,40 | 52,20 | 51,00 | 51,00 | -0,78% | 21.789,00 |
| 09.04.2026 | 51,80 | 52,40 | 51,20 | 51,40 | -0,39% | 52.696,00 |
| 08.04.2026 | 51,40 | 52,40 | 50,80 | 51,60 | 2,79% | 50.692,00 |
| 07.04.2026 | 49,20 | 51,60 | 49,20 | 50,20 | 2,32% | 53.567,00 |
| 02.04.2026 | 48,92 | 49,26 | 48,81 | 49,06 | 0,12% | - |
| 01.04.2026 | 48,20 | 49,50 | 48,10 | 49,00 | 2,08% | 6.076,00 |
| 31.03.2026 | 47,90 | 48,40 | 47,50 | 48,00 | -0,62% | 4.402,00 |
| 30.03.2026 | 48,70 | 48,70 | 47,20 | 48,30 | -1,23% | 18.275,00 |
| 27.03.2026 | 49,50 | 49,70 | 48,60 | 48,90 | -0,61% | 23.855,00 |
| 26.03.2026 | 48,90 | 49,40 | 48,40 | 49,20 | 0,41% | 9.423,00 |
| 25.03.2026 | 49,90 | 49,90 | 48,70 | 49,00 | 0,20% | 4.978,00 |
| 24.03.2026 | 49,30 | 49,30 | 48,90 | 48,90 | -0,81% | 740,00 |
| 23.03.2026 | 48,90 | 49,30 | 46,80 | 49,30 | 0,82% | 11.850,00 |
| 20.03.2026 | 49,50 | 50,00 | 48,10 | 48,90 | 1,03% | 57.332,00 |
| 19.03.2026 | 49,30 | 49,30 | 46,00 | 48,40 | -1,83% | 27.731,00 |
| 18.03.2026 | 49,00 | 49,60 | 49,00 | 49,30 | 0,61% | 11.835,00 |
| 17.03.2026 | 48,40 | 49,20 | 48,20 | 49,00 | -0,41% | 5.528,00 |
| 16.03.2026 | 50,20 | 50,20 | 49,00 | 49,20 | -0,81% | 17.743,00 |
| 13.03.2026 | 49,70 | 50,00 | 48,80 | 49,60 | 0,00% | 19.149,00 |
| 12.03.2026 | 50,40 | 50,40 | 49,00 | 49,60 | -1,59% | 22.252,00 |
| 11.03.2026 | 48,00 | 52,00 | 48,00 | 50,40 | 0,80% | 26.020,00 |
| 10.03.2026 | 49,80 | 50,40 | 49,40 | 50,00 | -1,19% | 23.257,00 |
| 09.03.2026 | 49,80 | 50,60 | 49,80 | 50,60 | -0,78% | 1.622,00 |
| 06.03.2026 | 50,60 | 51,80 | 50,60 | 51,00 | 0,00% | 9.176,00 |
| 05.03.2026 | 52,00 | 52,00 | 50,20 | 51,00 | -0,39% | 12.015,00 |
| 04.03.2026 | 52,40 | 52,40 | 50,00 | 51,20 | 1,59% | 8.682,00 |
| 03.03.2026 | 49,90 | 50,80 | 49,60 | 50,40 | -0,40% | 36.882,00 |
| 02.03.2026 | 51,00 | 51,00 | 50,00 | 50,60 | -3,80% | 34.302,00 |
| 27.02.2026 | 50,60 | 52,60 | 49,70 | 52,60 | 3,95% | 68.266,00 |
| 26.02.2026 | 49,10 | 50,80 | 49,10 | 50,60 | 1,20% | 83.122,00 |
| 25.02.2026 | 48,40 | 50,20 | 48,40 | 50,00 | 2,88% | 14.210,00 |
| 24.02.2026 | 49,00 | 49,20 | 48,00 | 48,60 | 0,00% | 14.063,00 |
| 23.02.2026 | 46,00 | 49,70 | 45,00 | 48,60 | 5,65% | 40.331,00 |
| 20.02.2026 | 45,60 | 46,30 | 45,40 | 46,00 | 0,88% | 6.649,00 |
| 19.02.2026 | 45,70 | 46,30 | 45,60 | 45,60 | -0,22% | 3.870,00 |
| 18.02.2026 | 45,00 | 45,70 | 45,00 | 45,70 | 2,01% | 4.805,00 |
| 17.02.2026 | 44,50 | 45,20 | 44,50 | 44,80 | -0,44% | 4.420,00 |
| 16.02.2026 | 44,30 | 45,00 | 44,30 | 45,00 | 1,12% | 8.704,00 |
| 13.02.2026 | 46,00 | 46,00 | 43,90 | 44,50 | -1,77% | 26.616,00 |
| 12.02.2026 | 46,20 | 46,20 | 45,30 | 45,30 | -1,31% | 4.991,00 |
| 11.02.2026 | 45,60 | 46,20 | 45,30 | 45,90 | 0,00% | 6.501,00 |
| 10.02.2026 | 45,80 | 46,70 | 45,00 | 45,90 | -0,86% | 4.466,00 |
| 09.02.2026 | 46,60 | 47,10 | 46,30 | 46,30 | -0,86% | 13.863,00 |
| 06.02.2026 | 46,50 | 46,70 | 45,60 | 46,70 | -0,64% | 9.748,00 |
| 05.02.2026 | 46,00 | 47,00 | 46,00 | 47,00 | 2,17% | 16.289,00 |
| 04.02.2026 | 46,10 | 46,90 | 46,00 | 46,00 | -3,36% | 29.070,00 |
| 03.02.2026 | 47,10 | 47,70 | 47,10 | 47,60 | 1,49% | 5.769,00 |
| 02.02.2026 | 47,00 | 47,80 | 45,70 | 46,90 | 1,74% | 39.322,00 |