38,280€
2,52%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 38,08 | 38,78 | 38,08 | 38,78 | 3,86% | 80,00 |
| 02.02.2026 | 37,34 | 37,34 | 37,34 | 37,34 | -2,10% | - |
| 30.01.2026 | 37,72 | 38,14 | 37,72 | 38,14 | 2,42% | 6,00 |
| 29.01.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -0,37% | - |
| 28.01.2026 | 37,38 | 37,38 | 37,38 | 37,38 | 0,54% | - |
| 27.01.2026 | 37,18 | 37,18 | 37,18 | 37,18 | -0,75% | - |
| 26.01.2026 | 37,46 | 37,46 | 37,46 | 37,46 | 0,48% | - |
| 23.01.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -0,96% | - |
| 22.01.2026 | 37,52 | 37,64 | 37,52 | 37,64 | 3,69% | 20,00 |
| 21.01.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -1,09% | - |
| 20.01.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -2,55% | - |
| 19.01.2026 | 37,66 | 37,66 | 37,66 | 37,66 | 0,53% | - |
| 16.01.2026 | 37,46 | 37,46 | 37,46 | 37,46 | -2,45% | - |
| 15.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,07% | - |
| 14.01.2026 | 37,62 | 37,62 | 37,62 | 37,62 | 1,51% | - |
| 13.01.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 1,31% | - |
| 12.01.2026 | 37,08 | 37,08 | 36,58 | 36,58 | -1,35% | 1.560,00 |
| 09.01.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 1,37% | - |
| 08.01.2026 | 36,58 | 36,58 | 36,58 | 36,58 | 4,93% | - |
| 07.01.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 3,63% | - |
| 06.01.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 1,26% | - |
| 05.01.2026 | 33,22 | 33,22 | 33,22 | 33,22 | -0,60% | - |
| 02.01.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 0,91% | - |
| 30.12.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 0,73% | - |
| 29.12.2025 | 32,14 | 32,88 | 32,14 | 32,88 | 4,18% | 800,00 |
| 23.12.2025 | 31,56 | 31,56 | 31,56 | 31,56 | -2,29% | - |
| 22.12.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,28% | - |
| 19.12.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -1,03% | - |
| 18.12.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -1,61% | - |
| 17.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,24% | - |
| 16.12.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -1,59% | - |
| 15.12.2025 | 34,06 | 34,06 | 34,06 | 34,06 | -3,51% | - |
| 12.12.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,17% | - |
| 11.12.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 0,63% | - |
| 10.12.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 0,00% | - |
| 09.12.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 0,69% | - |
| 08.12.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -1,08% | - |
| 05.12.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -0,68% | - |
| 04.12.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 1,25% | - |
| 03.12.2025 | 35,08 | 35,08 | 35,08 | 35,08 | -0,40% | - |
| 02.12.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 4,32% | - |
| 01.12.2025 | 33,72 | 33,76 | 33,72 | 33,76 | 1,56% | - |
| 28.11.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -1,13% | - |
| 27.11.2025 | 33,62 | 33,62 | 33,62 | 33,62 | 2,75% | - |
| 26.11.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 0,55% | - |
| 25.11.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -0,49% | - |
| 24.11.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,55% | - |
| 21.11.2025 | 32,88 | 32,88 | 32,88 | 32,88 | -2,43% | - |
| 20.11.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 2,74% | - |
| 19.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,12% | - |
| 18.11.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 2,05% | - |
| 17.11.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 0,69% | - |
| 14.11.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,48% | - |
| 13.11.2025 | 32,44 | 32,44 | 32,44 | 32,44 | 0,43% | - |
| 12.11.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,34% | - |
| 11.11.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 0,18% | - |
| 10.11.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 0,55% | - |
| 07.11.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -2,17% | - |
| 06.11.2025 | 32,90 | 33,22 | 32,90 | 33,22 | -0,24% | 81,00 |
| 05.11.2025 | 32,30 | 33,30 | 32,30 | 33,30 | -0,12% | 100,00 |
| 04.11.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -1,94% | - |
| 03.11.2025 | 34,69 | 34,72 | 33,81 | 34,00 | -1,90% | - |
| 31.10.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -2,53% | - |
| 30.10.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -1,77% | - |
| 29.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 6,16% | - |
| 28.10.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 1,43% | - |
| 27.10.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,59% | - |
| 24.10.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 3,49% | - |
| 23.10.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,12% | - |
| 22.10.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -3,31% | - |
| 21.10.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -0,65% | - |
| 20.10.2025 | 32,78 | 34,06 | 32,78 | 34,06 | 3,90% | 50,00 |
| 17.10.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 1,30% | - |
| 16.10.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,31% | - |
| 15.10.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 2,04% | - |
| 14.10.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -1,07% | - |
| 13.10.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 1,15% | - |
| 10.10.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 1,03% | - |
| 09.10.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,71% | - |
| 08.10.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -0,89% | - |
| 07.10.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,83% | - |
| 06.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,83% | - |
| 03.10.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -0,26% | - |
| 02.10.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 0,26% | - |
| 01.10.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -1,48% | - |
| 30.09.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,70% | - |
| 29.09.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 1,29% | - |
| 26.09.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -2,83% | - |
| 25.09.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 0,00% | - |
| 24.09.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -0,62% | - |
| 23.09.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -1,11% | - |
| 22.09.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -2,23% | - |
| 19.09.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 0,73% | - |
| 18.09.2025 | 32,88 | 32,88 | 32,88 | 32,88 | -0,84% | - |
| 17.09.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 0,91% | - |
| 16.09.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 3,59% | - |
| 15.09.2025 | 31,72 | 31,72 | 31,72 | 31,72 | 1,15% | - |
| 12.09.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -2,43% | - |
| 10.09.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -1,92% | - |
| 08.09.2025 | 32,27 | 32,85 | 31,96 | 32,77 | 1,46% | - |