25,340€
0,80%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,16 | 25,60 | 24,75 | 25,36 | 0,88% | - |
| 27.02.2025 | 25,74 | 25,89 | 25,08 | 25,14 | -2,33% | - |
| 26.02.2025 | 26,38 | 26,50 | 25,57 | 25,74 | -2,43% | - |
| 25.02.2025 | 25,38 | 26,73 | 25,38 | 26,38 | 3,86% | - |
| 24.02.2025 | 26,06 | 26,10 | 25,40 | 25,40 | -1,78% | - |
| 21.02.2025 | 25,88 | 26,44 | 25,79 | 25,86 | -0,08% | - |
| 20.02.2025 | 25,60 | 25,90 | 25,42 | 25,88 | 1,09% | - |
| 19.02.2025 | 25,74 | 26,31 | 25,54 | 25,60 | -0,54% | - |
| 18.02.2025 | 25,25 | 25,84 | 25,11 | 25,74 | 1,94% | 1.600,00 |
| 17.02.2025 | 25,52 | 25,65 | 25,22 | 25,25 | -1,06% | - |
| 14.02.2025 | 25,72 | 25,98 | 25,31 | 25,52 | -0,78% | - |
| 13.02.2025 | 25,80 | 25,92 | 25,25 | 25,72 | -0,23% | - |
| 12.02.2025 | 26,66 | 26,68 | 25,42 | 25,78 | -3,30% | - |
| 11.02.2025 | 25,63 | 26,93 | 25,57 | 26,66 | 4,02% | - |
| 10.02.2025 | 26,29 | 26,84 | 25,50 | 25,63 | -2,55% | - |
| 07.02.2025 | 25,48 | 26,48 | 25,11 | 26,30 | 3,22% | 75,00 |
| 06.02.2025 | 27,26 | 27,32 | 25,07 | 25,48 | -6,53% | 160,00 |
| 05.02.2025 | 27,50 | 27,50 | 26,62 | 27,26 | -0,87% | - |
| 04.02.2025 | 26,52 | 27,54 | 26,10 | 27,50 | 3,70% | 3,00 |
| 03.02.2025 | 27,02 | 27,06 | 26,38 | 26,52 | -2,89% | - |
| 31.01.2025 | 26,94 | 28,01 | 26,92 | 27,31 | 1,30% | 3,00 |
| 30.01.2025 | 26,84 | 27,21 | 26,76 | 26,96 | 0,45% | - |
| 29.01.2025 | 26,56 | 26,98 | 26,52 | 26,84 | 1,05% | - |
| 28.01.2025 | 27,01 | 27,03 | 26,44 | 26,56 | -1,78% | - |
| 27.01.2025 | 26,66 | 27,07 | 26,36 | 27,04 | 1,35% | 22,00 |
| 24.01.2025 | 27,40 | 27,60 | 26,66 | 26,68 | -2,56% | - |
| 23.01.2025 | 27,04 | 27,40 | 26,91 | 27,38 | 1,26% | - |
| 22.01.2025 | 27,86 | 27,89 | 26,86 | 27,04 | -2,91% | - |
| 21.01.2025 | 27,78 | 27,96 | 27,40 | 27,85 | 0,18% | - |
| 20.01.2025 | 27,74 | 28,35 | 27,56 | 27,80 | 0,22% | 2,00 |
| 17.01.2025 | 29,38 | 29,46 | 27,55 | 27,74 | -5,58% | - |
| 16.01.2025 | 29,94 | 30,30 | 29,22 | 29,38 | -2,00% | - |
| 15.01.2025 | 29,87 | 30,20 | 29,51 | 29,98 | 0,44% | - |
| 14.01.2025 | 30,84 | 30,98 | 29,69 | 29,85 | -3,21% | - |
| 13.01.2025 | 30,23 | 30,92 | 29,98 | 30,84 | 2,02% | 11,00 |
| 10.01.2025 | 28,92 | 30,43 | 28,80 | 30,23 | 4,39% | - |
| 09.01.2025 | 29,62 | 29,67 | 28,87 | 28,96 | -2,23% | - |
| 08.01.2025 | 30,07 | 30,25 | 29,30 | 29,62 | -1,50% | 44,00 |
| 07.01.2025 | 30,29 | 30,34 | 29,65 | 30,07 | -0,73% | 3,00 |
| 06.01.2025 | 30,38 | 30,65 | 30,03 | 30,29 | -0,30% | 2,00 |
| 03.01.2025 | 30,31 | 31,16 | 30,11 | 30,38 | 0,23% | 250,00 |
| 02.01.2025 | 28,45 | 30,37 | 28,42 | 30,31 | 6,20% | 354,00 |
| 30.12.2024 | 28,80 | 29,13 | 28,38 | 28,54 | -0,28% | - |
| 27.12.2024 | 27,76 | 28,74 | 27,65 | 28,62 | 3,17% | - |
| 23.12.2024 | 26,57 | 27,76 | 26,52 | 27,74 | 4,56% | 290,00 |
| 20.12.2024 | 26,75 | 26,75 | 26,10 | 26,53 | -0,82% | 22,00 |
| 19.12.2024 | 26,93 | 27,10 | 26,58 | 26,75 | -0,67% | - |
| 18.12.2024 | 25,75 | 27,23 | 25,72 | 26,93 | 4,66% | - |
| 17.12.2024 | 26,82 | 26,82 | 25,73 | 25,73 | -4,06% | - |
| 16.12.2024 | 27,21 | 27,31 | 26,48 | 26,82 | -1,47% | 540,00 |
| 13.12.2024 | 27,27 | 27,48 | 27,07 | 27,22 | -0,18% | - |
| 12.12.2024 | 28,17 | 28,19 | 27,22 | 27,27 | -3,19% | - |
| 11.12.2024 | 28,69 | 28,72 | 27,93 | 28,17 | -1,81% | - |
| 10.12.2024 | 28,59 | 28,91 | 28,46 | 28,69 | 0,31% | 250,00 |
| 09.12.2024 | 28,17 | 28,75 | 27,94 | 28,60 | 1,56% | - |
| 06.12.2024 | 28,49 | 28,76 | 28,06 | 28,16 | -1,16% | 10,00 |
| 05.12.2024 | 28,53 | 28,69 | 28,13 | 28,49 | -0,14% | - |
| 04.12.2024 | 28,68 | 29,13 | 28,49 | 28,53 | -0,56% | - |
| 03.12.2024 | 28,22 | 28,76 | 28,05 | 28,69 | 1,67% | - |
| 02.12.2024 | 28,48 | 28,50 | 28,01 | 28,22 | -1,12% | - |
| 29.11.2024 | 28,06 | 28,63 | 27,89 | 28,54 | 1,71% | - |
| 28.11.2024 | 27,98 | 28,45 | 27,89 | 28,06 | 0,29% | - |
| 27.11.2024 | 28,81 | 28,83 | 27,31 | 27,98 | -2,88% | 55,00 |
| 26.11.2024 | 28,79 | 29,32 | 28,72 | 28,81 | -0,21% | - |
| 25.11.2024 | 29,61 | 29,72 | 28,47 | 28,87 | -2,40% | 303,00 |
| 22.11.2024 | 29,13 | 29,60 | 28,78 | 29,58 | 1,54% | - |
| 21.11.2024 | 30,04 | 30,06 | 29,01 | 29,13 | -3,03% | - |
| 20.11.2024 | 29,54 | 30,11 | 29,54 | 30,04 | 1,83% | - |
| 19.11.2024 | 29,27 | 29,63 | 28,47 | 29,50 | 0,79% | 50,00 |
| 18.11.2024 | 29,17 | 29,47 | 28,82 | 29,27 | 0,34% | - |
| 15.11.2024 | 29,02 | 29,30 | 28,86 | 29,17 | 0,52% | - |
| 14.11.2024 | 28,20 | 29,13 | 28,13 | 29,02 | 2,91% | 1.133,00 |
| 13.11.2024 | 28,33 | 28,59 | 27,96 | 28,20 | -0,39% | 2,00 |
| 12.11.2024 | 29,57 | 29,57 | 28,16 | 28,31 | -4,26% | 20,00 |
| 11.11.2024 | 29,35 | 29,81 | 29,26 | 29,57 | 0,75% | - |
| 08.11.2024 | 29,85 | 29,90 | 29,10 | 29,35 | -1,71% | - |
| 07.11.2024 | 29,39 | 30,10 | 29,35 | 29,86 | 1,50% | - |
| 06.11.2024 | 29,40 | 29,85 | 28,81 | 29,42 | -0,51% | 125,00 |
| 05.11.2024 | 30,61 | 30,68 | 29,51 | 29,57 | -3,46% | 18,00 |
| 04.11.2024 | 31,93 | 32,01 | 30,44 | 30,63 | -3,95% | 47,00 |
| 01.11.2024 | 31,61 | 33,23 | 31,32 | 31,89 | 0,82% | 57,00 |
| 31.10.2024 | 31,74 | 32,47 | 31,00 | 31,63 | -0,28% | 25,00 |
| 30.10.2024 | 31,61 | 32,22 | 30,46 | 31,72 | 0,38% | 160,00 |
| 29.10.2024 | 31,47 | 31,65 | 31,05 | 31,60 | 0,41% | - |
| 28.10.2024 | 32,72 | 32,90 | 31,35 | 31,47 | -3,61% | - |
| 25.10.2024 | 32,96 | 33,03 | 32,33 | 32,65 | -1,18% | 40,00 |
| 24.10.2024 | 34,02 | 34,32 | 32,94 | 33,04 | -2,91% | 6,00 |
| 23.10.2024 | 35,27 | 35,27 | 33,70 | 34,03 | -3,41% | - |
| 22.10.2024 | 35,25 | 35,53 | 35,01 | 35,23 | -0,11% | - |
| 21.10.2024 | 35,42 | 35,87 | 35,17 | 35,27 | -0,48% | 85,00 |
| 18.10.2024 | 35,24 | 35,70 | 35,08 | 35,44 | 0,51% | - |
| 17.10.2024 | 34,81 | 35,30 | 34,72 | 35,26 | 1,23% | - |
| 16.10.2024 | 35,42 | 35,44 | 34,64 | 34,83 | -1,72% | - |
| 15.10.2024 | 36,11 | 36,11 | 34,94 | 35,44 | -1,75% | 150,00 |
| 14.10.2024 | 36,56 | 36,62 | 35,93 | 36,07 | -1,39% | - |
| 11.10.2024 | 36,96 | 36,96 | 36,40 | 36,58 | -1,03% | - |
| 10.10.2024 | 36,81 | 37,06 | 36,54 | 36,96 | 0,41% | - |
| 09.10.2024 | 37,53 | 37,72 | 36,58 | 36,81 | -1,87% | - |
| 08.10.2024 | 38,08 | 38,20 | 37,45 | 37,51 | -1,68% | - |
| 07.10.2024 | 37,89 | 38,40 | 37,59 | 38,15 | 0,69% | 2,00 |