26,560€
0,08%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,15% | - |
| 19.12.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -3,00% | - |
| 18.12.2024 | 25,58 | 27,36 | 25,58 | 27,36 | 5,23% | 100,00 |
| 17.12.2024 | 26,58 | 26,58 | 26,00 | 26,00 | -3,13% | 30,00 |
| 16.12.2024 | 26,96 | 26,96 | 26,84 | 26,84 | -0,59% | 288,00 |
| 13.12.2024 | 26,98 | 27,00 | 26,98 | 27,00 | -3,36% | 15,00 |
| 12.12.2024 | 27,84 | 27,94 | 27,84 | 27,94 | -1,90% | 35,00 |
| 11.12.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,28% | - |
| 10.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | - |
| 09.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,20% | - |
| 06.12.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 0,28% | - |
| 05.12.2024 | 28,28 | 28,28 | 28,16 | 28,16 | -0,71% | 1.500,00 |
| 04.12.2024 | 28,36 | 28,36 | 28,36 | 28,36 | 1,87% | - |
| 03.12.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -1,49% | - |
| 02.12.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 1,22% | - |
| 29.11.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 0,87% | - |
| 28.11.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -3,01% | - |
| 27.11.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -0,49% | - |
| 26.11.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -2,05% | - |
| 25.11.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 1,10% | - |
| 22.11.2024 | 29,44 | 29,44 | 28,96 | 28,96 | -0,65% | 220,00 |
| 21.11.2024 | 30,05 | 30,06 | 29,04 | 29,15 | -0,31% | - |
| 20.11.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,27% | - |
| 19.11.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 0,90% | - |
| 18.11.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,21% | - |
| 15.11.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 3,59% | - |
| 14.11.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -0,64% | - |
| 13.11.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -4,50% | - |
| 12.11.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -0,88% | - |
| 11.11.2024 | 29,04 | 29,60 | 29,04 | 29,60 | -0,13% | 47,00 |
| 08.11.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 0,00% | - |
| 07.11.2024 | 29,06 | 29,64 | 29,06 | 29,64 | 0,54% | 33,00 |
| 06.11.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -2,96% | - |
| 05.11.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -2,00% | - |
| 04.11.2024 | 31,66 | 31,66 | 31,00 | 31,00 | -0,13% | 130,00 |
| 01.11.2024 | 31,04 | 31,04 | 31,04 | 31,04 | -3,00% | - |
| 31.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,16% | - |
| 30.10.2024 | 31,50 | 31,50 | 31,02 | 31,02 | -0,32% | 400,00 |
| 29.10.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -3,89% | - |
| 28.10.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,86% | - |
| 25.10.2024 | 32,72 | 32,72 | 32,66 | 32,66 | -2,45% | 100,00 |
| 24.10.2024 | 33,50 | 33,50 | 33,48 | 33,48 | -4,12% | 75,00 |
| 23.10.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -0,11% | - |
| 22.10.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,23% | - |
| 21.10.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 0,52% | - |
| 18.10.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,58% | - |
| 17.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -2,27% | - |
| 16.10.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,84% | - |
| 15.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 14.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,79% | - |
| 11.10.2024 | 36,50 | 36,86 | 36,50 | 36,86 | 1,32% | 15,00 |
| 10.10.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -1,94% | - |
| 09.10.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,07% | - |
| 08.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 07.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 3,82% | - |
| 04.10.2024 | 37,26 | 37,26 | 36,12 | 36,12 | -3,78% | 30,00 |
| 03.10.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 1,57% | - |
| 02.10.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -0,05% | - |
| 01.10.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 0,11% | - |
| 30.09.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -2,12% | - |
| 27.09.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 0,37% | - |
| 26.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 25.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,78% | - |
| 24.09.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 0,45% | - |
| 23.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,77% | - |
| 20.09.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,05% | - |
| 19.09.2024 | 36,50 | 36,84 | 36,50 | 36,84 | 1,15% | 382,00 |
| 18.09.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 3,47% | - |
| 17.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,32% | - |
| 16.09.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,70% | - |
| 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% | - |