34,800€
-2,03%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 35,51 | 35,69 | 34,80 | 34,80 | -2,03% | - |
| 04.12.2025 | 35,71 | 36,17 | 35,48 | 35,52 | -0,42% | - |
| 03.12.2025 | 34,61 | 36,22 | 34,58 | 35,67 | 2,97% | - |
| 02.12.2025 | 35,47 | 35,49 | 34,36 | 34,64 | -2,50% | - |
| 01.12.2025 | 33,90 | 35,74 | 33,77 | 35,53 | 4,50% | 2,00 |
| 28.11.2025 | 33,50 | 34,04 | 33,47 | 34,00 | 1,46% | - |
| 27.11.2025 | 33,74 | 34,12 | 33,45 | 33,51 | -0,74% | - |
| 26.11.2025 | 33,12 | 33,80 | 32,87 | 33,76 | 1,96% | - |
| 25.11.2025 | 32,78 | 33,20 | 32,34 | 33,11 | 1,16% | - |
| 24.11.2025 | 33,21 | 33,43 | 32,65 | 32,73 | -0,88% | - |
| 21.11.2025 | 33,00 | 33,35 | 32,62 | 33,02 | -0,03% | - |
| 20.11.2025 | 34,15 | 34,40 | 32,99 | 33,03 | -3,05% | - |
| 19.11.2025 | 33,26 | 34,10 | 33,11 | 34,07 | 2,31% | - |
| 18.11.2025 | 33,27 | 33,82 | 33,05 | 33,30 | 0,03% | - |
| 17.11.2025 | 32,48 | 33,69 | 32,36 | 33,29 | 2,46% | - |
| 14.11.2025 | 32,15 | 32,53 | 32,09 | 32,49 | 1,25% | - |
| 13.11.2025 | 32,84 | 32,97 | 31,97 | 32,09 | -2,16% | - |
| 12.11.2025 | 32,80 | 33,15 | 32,52 | 32,80 | 0,03% | - |
| 11.11.2025 | 33,20 | 33,22 | 32,67 | 32,79 | -1,29% | - |
| 10.11.2025 | 32,85 | 33,23 | 32,28 | 33,22 | 2,00% | 1,00 |
| 07.11.2025 | 32,85 | 33,14 | 32,27 | 32,57 | -0,82% | - |
| 06.11.2025 | 33,21 | 33,67 | 32,67 | 32,84 | -1,35% | - |
| 05.11.2025 | 32,44 | 33,43 | 32,27 | 33,29 | 2,15% | - |
| 04.11.2025 | 33,64 | 33,64 | 32,55 | 32,59 | -3,67% | - |
| 03.11.2025 | 34,71 | 34,73 | 33,58 | 33,83 | -2,51% | - |
| 31.10.2025 | 35,19 | 35,32 | 33,70 | 34,70 | -1,36% | 200,00 |
| 30.10.2025 | 35,97 | 36,11 | 35,11 | 35,18 | -2,09% | - |
| 29.10.2025 | 36,55 | 36,59 | 35,78 | 35,93 | -1,70% | - |
| 28.10.2025 | 34,44 | 36,60 | 34,40 | 36,55 | 5,97% | 1.332,00 |
| 27.10.2025 | 33,96 | 34,50 | 33,96 | 34,49 | 1,47% | - |
| 24.10.2025 | 34,10 | 34,29 | 33,58 | 33,99 | -0,29% | - |
| 23.10.2025 | 32,87 | 34,10 | 32,86 | 34,09 | 2,99% | - |
| 22.10.2025 | 32,96 | 33,30 | 32,82 | 33,10 | 0,27% | - |
| 21.10.2025 | 34,47 | 34,47 | 32,95 | 33,01 | -4,26% | - |
| 20.10.2025 | 33,28 | 34,51 | 32,95 | 34,48 | 3,73% | - |
| 17.10.2025 | 32,96 | 33,27 | 32,65 | 33,24 | 0,36% | - |
| 16.10.2025 | 32,57 | 33,21 | 32,55 | 33,12 | 2,29% | - |
| 15.10.2025 | 32,41 | 32,97 | 32,24 | 32,38 | -0,28% | - |
| 14.10.2025 | 31,73 | 32,47 | 31,50 | 32,47 | 2,14% | - |
| 13.10.2025 | 31,84 | 32,16 | 30,74 | 31,79 | 0,09% | 397,00 |
| 10.10.2025 | 31,53 | 32,32 | 31,41 | 31,76 | 0,63% | - |
| 09.10.2025 | 31,32 | 31,83 | 31,23 | 31,56 | 0,93% | 100,00 |
| 08.10.2025 | 31,42 | 32,38 | 31,05 | 31,27 | -0,38% | - |
| 07.10.2025 | 31,77 | 31,78 | 31,24 | 31,39 | -1,32% | - |
| 06.10.2025 | 31,50 | 31,87 | 31,14 | 31,81 | 0,95% | - |
| 03.10.2025 | 31,01 | 31,53 | 30,87 | 31,51 | 1,48% | - |
| 02.10.2025 | 31,16 | 31,45 | 30,82 | 31,05 | -0,35% | - |
| 01.10.2025 | 31,00 | 31,44 | 30,71 | 31,16 | 0,39% | 4,00 |
| 30.09.2025 | 31,36 | 31,39 | 30,77 | 31,04 | -1,05% | - |
| 29.09.2025 | 31,65 | 31,77 | 31,05 | 31,37 | -0,79% | - |
| 26.09.2025 | 31,19 | 31,90 | 31,05 | 31,62 | 1,35% | - |
| 25.09.2025 | 32,09 | 32,10 | 31,15 | 31,20 | -2,77% | - |
| 24.09.2025 | 31,95 | 32,33 | 31,93 | 32,09 | -0,12% | - |
| 23.09.2025 | 32,41 | 32,45 | 31,45 | 32,13 | -0,96% | 2,00 |
| 22.09.2025 | 32,64 | 32,67 | 32,10 | 32,44 | -0,58% | - |
| 19.09.2025 | 33,50 | 33,56 | 32,54 | 32,63 | -2,60% | 2,00 |
| 18.09.2025 | 33,26 | 33,79 | 33,08 | 33,50 | 0,54% | - |
| 17.09.2025 | 33,50 | 33,64 | 32,84 | 33,32 | -0,54% | - |
| 16.09.2025 | 33,20 | 33,70 | 33,00 | 33,50 | 0,99% | 100,00 |
| 15.09.2025 | 32,06 | 33,21 | 32,05 | 33,17 | 3,49% | - |
| 12.09.2025 | 31,73 | 32,40 | 31,64 | 32,05 | 0,19% | - |
| 11.09.2025 | 32,25 | 32,28 | 31,52 | 31,99 | -0,78% | - |
| 10.09.2025 | 32,59 | 32,63 | 32,00 | 32,24 | -2,27% | 3,00 |
| 09.09.2025 | 32,60 | 33,16 | 32,53 | 32,99 | 1,10% | - |
| 08.09.2025 | 32,45 | 32,92 | 32,39 | 32,63 | 0,65% | - |
| 05.09.2025 | 32,43 | 32,73 | 32,21 | 32,42 | -0,03% | 2,00 |
| 04.09.2025 | 31,73 | 32,94 | 31,68 | 32,43 | 2,21% | 1,00 |
| 03.09.2025 | 31,35 | 31,99 | 30,86 | 31,73 | 1,18% | 1,00 |
| 02.09.2025 | 30,52 | 31,88 | 30,49 | 31,36 | 2,62% | - |
| 01.09.2025 | 30,53 | 30,98 | 30,40 | 30,56 | 0,10% | - |
| 29.08.2025 | 30,94 | 31,07 | 30,47 | 30,53 | -1,48% | - |
| 28.08.2025 | 30,43 | 31,19 | 30,37 | 30,99 | 1,91% | - |
| 27.08.2025 | 30,21 | 30,47 | 30,05 | 30,41 | 0,66% | - |
| 26.08.2025 | 30,32 | 30,44 | 29,82 | 30,21 | -0,36% | - |
| 25.08.2025 | 30,56 | 30,97 | 30,24 | 30,32 | -0,79% | - |
| 22.08.2025 | 30,10 | 30,73 | 29,87 | 30,56 | 1,49% | - |
| 21.08.2025 | 29,06 | 30,14 | 29,05 | 30,11 | 3,51% | - |
| 20.08.2025 | 29,23 | 29,42 | 29,03 | 29,09 | -0,41% | - |
| 19.08.2025 | 29,20 | 29,57 | 29,05 | 29,21 | 0,03% | - |
| 18.08.2025 | 29,22 | 29,26 | 28,41 | 29,20 | -0,10% | - |
| 15.08.2025 | 30,37 | 30,40 | 28,93 | 29,23 | -3,79% | - |
| 14.08.2025 | 31,93 | 31,96 | 29,54 | 30,38 | -4,94% | 416,00 |
| 13.08.2025 | 32,25 | 32,29 | 31,90 | 31,96 | -0,90% | - |
| 12.08.2025 | 31,45 | 32,27 | 31,40 | 32,25 | 2,74% | - |
| 11.08.2025 | 32,52 | 32,59 | 31,32 | 31,39 | -3,39% | - |
| 08.08.2025 | 31,90 | 32,75 | 31,86 | 32,49 | 1,88% | - |
| 07.08.2025 | 31,96 | 32,51 | 31,49 | 31,89 | -0,25% | - |
| 06.08.2025 | 31,79 | 32,55 | 31,74 | 31,97 | 0,69% | - |
| 05.08.2025 | 31,10 | 31,78 | 30,70 | 31,75 | 2,12% | - |
| 04.08.2025 | 30,35 | 31,10 | 30,25 | 31,09 | 2,37% | - |
| 01.08.2025 | 30,46 | 30,60 | 30,03 | 30,37 | -0,30% | - |
| 31.07.2025 | 31,25 | 31,31 | 30,40 | 30,46 | -2,43% | - |
| 30.07.2025 | 31,46 | 31,48 | 30,87 | 31,22 | -0,60% | - |
| 29.07.2025 | 32,05 | 32,53 | 31,30 | 31,41 | -1,87% | 100,00 |
| 28.07.2025 | 31,65 | 32,19 | 31,45 | 32,01 | 1,59% | 2,00 |
| 25.07.2025 | 31,51 | 31,90 | 31,34 | 31,51 | 0,10% | - |
| 24.07.2025 | 31,49 | 31,81 | 31,18 | 31,48 | -0,10% | - |
| 23.07.2025 | 30,40 | 31,51 | 30,40 | 31,51 | 3,65% | - |
| 22.07.2025 | 29,57 | 30,42 | 29,54 | 30,40 | 2,81% | - |
| 21.07.2025 | 30,22 | 30,61 | 29,55 | 29,57 | -2,09% | 316,00 |