32,680€
4,41%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2025 | 32,26 | 32,30 | 32,26 | 32,30 | 2,87% | 10,00 |
| 04.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,55% | - |
| 03.09.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 2,32% | - |
| 02.09.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 0,00% | - |
| 01.09.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -1,50% | - |
| 29.08.2025 | 30,68 | 30,68 | 30,68 | 30,68 | 2,06% | - |
| 28.08.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,40% | - |
| 27.08.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,53% | - |
| 26.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 25.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,50% | - |
| 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% | - |