35,550€
3,04%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 35,08 | 35,70 | 34,74 | 35,66 | 3,36% | - |
| 13.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,64% | - |
| 12.09.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 2,33% | - |
| 11.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,05% | - |
| 10.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,98% | - |
| 09.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -1,71% | - |
| 06.09.2024 | 34,76 | 35,14 | 34,76 | 35,14 | -2,50% | 25,00 |
| 05.09.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 2,04% | - |
| 04.09.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -2,97% | - |
| 03.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,60% | - |
| 02.09.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 3,11% | 120,00 |
| 30.08.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,16% | - |
| 29.08.2024 | 35,64 | 36,68 | 35,64 | 36,68 | -0,16% | 214,00 |
| 28.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,50% | - |
| 27.08.2024 | 36,72 | 37,30 | 36,72 | 37,30 | 1,25% | 40,00 |
| 26.08.2024 | 37,04 | 37,04 | 36,84 | 36,84 | 0,27% | 47,00 |
| 23.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,02% | - |
| 22.08.2024 | 37,06 | 37,12 | 37,06 | 37,12 | -1,01% | 80,00 |
| 21.08.2024 | 36,68 | 37,50 | 36,68 | 37,50 | -0,74% | 3,00 |
| 20.08.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,48% | - |
| 19.08.2024 | 37,36 | 37,60 | 37,36 | 37,60 | 0,97% | 23,00 |
| 16.08.2024 | 37,24 | 37,24 | 37,24 | 37,24 | 0,11% | - |
| 15.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,49% | - |
| 14.08.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -2,12% | - |
| 13.08.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -2,68% | - |
| 12.08.2024 | 37,22 | 38,86 | 37,22 | 38,86 | 7,82% | 3,00 |
| 09.08.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -3,17% | - |
| 08.08.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -0,21% | - |
| 07.08.2024 | 37,24 | 37,30 | 37,24 | 37,30 | 3,15% | 83,00 |
| 06.08.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -1,31% | - |
| 05.08.2024 | 36,64 | 36,64 | 36,64 | 36,64 | -6,05% | - |
| 02.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,47% | 30,00 |
| 01.08.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 0,92% | - |
| 31.07.2024 | 39,22 | 39,22 | 39,22 | 39,22 | -1,36% | - |
| 30.07.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 0,66% | - |
| 29.07.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,41% | 5,00 |
| 26.07.2024 | 39,34 | 39,34 | 39,34 | 39,34 | -1,40% | - |
| 25.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,19% | 100,00 |
| 24.07.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 0,60% | - |
| 23.07.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 0,60% | - |
| 22.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,86% | - |
| 19.07.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -1,35% | - |
| 18.07.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,96% | - |
| 17.07.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 5,96% | - |
| 16.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,63% | - |
| 15.07.2024 | 39,30 | 39,30 | 39,20 | 39,24 | -0,41% | 650,00 |
| 12.07.2024 | 39,16 | 39,40 | 39,16 | 39,40 | -1,15% | 100,00 |
| 11.07.2024 | 39,86 | 39,86 | 39,86 | 39,86 | -0,10% | - |
| 10.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,09% | - |
| 09.07.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,99% | - |
| 08.07.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -2,65% | - |
| 05.07.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 1,93% | - |
| 04.07.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 0,39% | - |
| 03.07.2024 | 41,32 | 41,32 | 41,32 | 41,32 | 1,87% | - |
| 02.07.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -0,44% | - |
| 01.07.2024 | 40,74 | 40,74 | 40,74 | 40,74 | 0,54% | - |
| 28.06.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -0,44% | - |
| 27.06.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 2,16% | - |
| 26.06.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -0,40% | - |
| 25.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,35% | - |
| 24.06.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -1,11% | - |
| 21.06.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 3,13% | - |
| 20.06.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -1,74% | - |
| 19.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 18.06.2024 | 39,28 | 39,60 | 39,28 | 39,60 | 2,01% | 250,00 |
| 17.06.2024 | 38,82 | 38,82 | 38,82 | 38,82 | 0,00% | - |
| 14.06.2024 | 40,54 | 40,54 | 38,82 | 38,82 | -4,43% | - |
| 13.06.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -2,31% | - |
| 12.06.2024 | 41,16 | 41,58 | 41,16 | 41,58 | -4,59% | 100,00 |
| 11.06.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 1,49% | - |
| 10.06.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -0,65% | - |
| 07.06.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -3,22% | - |
| 06.06.2024 | 44,66 | 44,66 | 44,66 | 44,66 | 0,04% | - |
| 05.06.2024 | 44,64 | 44,64 | 44,64 | 44,64 | 1,82% | - |
| 04.06.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -1,79% | - |
| 03.06.2024 | 44,36 | 44,64 | 44,36 | 44,64 | -0,27% | 450,00 |
| 31.05.2024 | 44,76 | 44,76 | 44,76 | 44,76 | -0,89% | - |
| 30.05.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -0,66% | - |
| 29.05.2024 | 45,40 | 45,46 | 45,40 | 45,46 | 0,89% | 250,00 |
| 28.05.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 0,27% | - |
| 27.05.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 1,08% | - |
| 24.05.2024 | 44,46 | 44,46 | 44,46 | 44,46 | -0,49% | - |
| 23.05.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -0,27% | - |
| 22.05.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,68% | - |
| 21.05.2024 | 44,06 | 44,06 | 44,06 | 44,06 | -1,03% | - |
| 20.05.2024 | 44,52 | 44,52 | 44,52 | 44,52 | 0,00% | - |
| 17.05.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,27% | - |
| 16.05.2024 | 43,82 | 44,64 | 43,82 | 44,64 | 3,05% | - |
| 15.05.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 1,40% | - |
| 14.05.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 2,99% | - |
| 13.05.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 2,37% | - |
| 10.05.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 0,65% | - |
| 09.05.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 2,23% | - |
| 08.05.2024 | 39,38 | 39,38 | 39,38 | 39,38 | 0,66% | - |
| 07.05.2024 | 39,12 | 39,12 | 39,12 | 39,12 | 0,46% | - |
| 06.05.2024 | 38,32 | 38,94 | 38,32 | 38,94 | 0,88% | 10,00 |
| 03.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,63% | - |
| 02.05.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -4,33% | 7,00 |
| 30.04.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -3,83% | - |
| 29.04.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -0,46% | - |