30,600€
6,47%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 2,85% | - |
| 21.08.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -1,03% | - |
| 20.08.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 1,26% | - |
| 19.08.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,14% | - |
| 18.08.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -4,60% | - |
| 15.08.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -4,94% | - |
| 14.08.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,94% | - |
| 13.08.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 2,64% | - |
| 12.08.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -3,18% | - |
| 11.08.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -1,35% | - |
| 08.08.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 2,98% | - |
| 07.08.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,32% | - |
| 06.08.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 2,41% | - |
| 05.08.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 2,33% | - |
| 04.08.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,66% | - |
| 01.08.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -1,69% | - |
| 31.07.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -1,09% | - |
| 30.07.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -3,42% | - |
| 29.07.2025 | 31,68 | 32,20 | 31,68 | 32,20 | 0,63% | 1.000,00 |
| 28.07.2025 | 31,14 | 32,04 | 31,14 | 32,00 | 1,65% | 1.000,00 |
| 25.07.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 1,22% | - |
| 24.07.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 2,24% | - |
| 23.07.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 3,75% | - |
| 22.07.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -2,33% | - |
| 21.07.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -0,20% | - |
| 18.07.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,40% | - |
| 17.07.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 1,07% | 200,00 |
| 16.07.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 1,22% | - |
| 15.07.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -0,74% | - |
| 14.07.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 2,48% | - |
| 11.07.2025 | 28,54 | 29,02 | 28,54 | 29,02 | 1,33% | 40,00 |
| 10.07.2025 | 27,86 | 28,64 | 27,86 | 28,64 | 1,27% | 110,00 |
| 09.07.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 3,97% | - |
| 08.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,15% | - |
| 07.07.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 1,27% | - |
| 04.07.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -1,76% | - |
| 03.07.2025 | 26,52 | 27,30 | 26,52 | 27,30 | 3,80% | 22,00 |
| 02.07.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,98% | - |
| 01.07.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -3,35% | - |
| 30.06.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 1,48% | - |
| 27.06.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,15% | - |
| 26.06.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,73% | - |
| 25.06.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -1,94% | - |
| 24.06.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,78% | - |
| 23.06.2025 | 28,04 | 28,08 | 28,04 | 28,08 | -1,47% | 75,00 |
| 20.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,25% | - |
| 19.06.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -1,23% | - |
| 18.06.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 1,95% | - |
| 17.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -1,51% | - |
| 16.06.2025 | 29,22 | 29,22 | 29,10 | 29,10 | -1,15% | 35,00 |
| 13.06.2025 | 29,08 | 29,44 | 29,08 | 29,44 | 4,47% | - |
| 12.06.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,50% | - |
| 11.06.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -1,48% | - |
| 10.06.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 1,57% | - |
| 09.06.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 4,79% | - |
| 06.06.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 0,30% | - |
| 05.06.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,76% | - |
| 04.06.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -1,85% | - |
| 03.06.2025 | 27,00 | 27,00 | 26,96 | 26,96 | 1,74% | 50,00 |
| 02.06.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,15% | - |
| 30.05.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,63% | - |
| 29.05.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,81% | - |
| 28.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,02% | - |
| 27.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,73% | - |
| 26.05.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 0,59% | - |
| 23.05.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -1,09% | - |
| 22.05.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,15% | - |
| 21.05.2025 | 27,32 | 27,38 | 27,32 | 27,38 | 0,07% | 100,00 |
| 20.05.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,37% | - |
| 19.05.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -2,29% | - |
| 16.05.2025 | 27,32 | 27,90 | 27,32 | 27,90 | 2,20% | 180,00 |
| 15.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 3,25% | - |
| 14.05.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,54% | - |
| 13.05.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 6,63% | - |
| 12.05.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -0,33% | - |
| 09.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,45% | - |
| 08.05.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -0,16% | - |
| 07.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -3,41% | - |
| 06.05.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 1,10% | - |
| 05.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,55% | - |
| 02.05.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 7,28% | - |
| 30.04.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,85% | - |
| 29.04.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -3,22% | - |
| 28.04.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 8,61% | - |
| 25.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,54% | - |
| 24.04.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,97% | - |
| 23.04.2025 | 22,34 | 22,64 | 22,34 | 22,64 | 1,98% | 100,00 |
| 22.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,72% | - |
| 17.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,99% | - |
| 16.04.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -2,89% | - |
| 15.04.2025 | 22,52 | 22,80 | 22,52 | 22,80 | 1,97% | 30,00 |
| 14.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 5,87% | - |
| 11.04.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -2,22% | - |
| 10.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,08% | - |
| 09.04.2025 | 20,94 | 21,16 | 20,94 | 21,16 | -2,94% | 100,00 |
| 08.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 9,00% | - |
| 07.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | 50,00 |
| 04.04.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -6,30% | 500,00 |
| 03.04.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,69% | - |
| 02.04.2025 | 23,24 | 23,32 | 23,24 | 23,32 | 1,04% | - |