31,890€
0,82%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 37,63 | 38,02 | 35,90 | 37,89 | 0,80% | - |
| 03.10.2024 | 37,84 | 37,88 | 37,11 | 37,59 | -0,95% | 2,00 |
| 02.10.2024 | 37,35 | 38,14 | 37,24 | 37,95 | 1,61% | - |
| 01.10.2024 | 37,35 | 37,47 | 36,84 | 37,35 | -0,05% | - |
| 30.09.2024 | 37,26 | 37,93 | 37,24 | 37,37 | 0,48% | 40,00 |
| 27.09.2024 | 38,18 | 38,20 | 37,10 | 37,19 | -2,59% | - |
| 26.09.2024 | 37,09 | 38,28 | 37,09 | 38,18 | 2,88% | - |
| 25.09.2024 | 37,00 | 37,73 | 36,68 | 37,11 | 0,30% | - |
| 24.09.2024 | 36,37 | 37,69 | 36,37 | 37,00 | 1,79% | - |
| 23.09.2024 | 36,20 | 36,37 | 35,69 | 36,35 | 0,64% | - |
| 20.09.2024 | 36,82 | 37,02 | 35,86 | 36,12 | -1,90% | - |
| 19.09.2024 | 36,62 | 37,76 | 36,59 | 36,82 | 0,82% | - |
| 18.09.2024 | 36,57 | 36,98 | 35,82 | 36,52 | -0,14% | - |
| 17.09.2024 | 35,60 | 36,91 | 35,56 | 36,57 | 2,78% | - |
| 16.09.2024 | 35,09 | 35,74 | 34,96 | 35,58 | 1,51% | - |
| 13.09.2024 | 34,95 | 35,49 | 34,87 | 35,05 | 0,34% | - |
| 12.09.2024 | 34,39 | 34,99 | 34,38 | 34,93 | 1,48% | - |
| 11.09.2024 | 33,78 | 34,50 | 33,71 | 34,42 | 1,71% | 2,00 |
| 10.09.2024 | 34,56 | 34,87 | 33,64 | 33,84 | -2,20% | - |
| 09.09.2024 | 34,85 | 34,93 | 34,36 | 34,60 | -0,37% | 4,00 |
| 06.09.2024 | 34,95 | 35,37 | 34,71 | 34,73 | -0,69% | - |
| 05.09.2024 | 36,28 | 36,31 | 34,93 | 34,97 | -3,56% | - |
| 04.09.2024 | 35,93 | 36,62 | 35,67 | 36,26 | 0,86% | 11,00 |
| 03.09.2024 | 36,77 | 37,07 | 35,85 | 35,95 | -2,23% | 70,00 |
| 02.09.2024 | 37,34 | 37,42 | 36,57 | 36,77 | -1,58% | - |
| 30.08.2024 | 36,92 | 37,63 | 36,60 | 37,36 | 1,19% | - |
| 29.08.2024 | 36,00 | 37,30 | 35,99 | 36,92 | 2,53% | 137,00 |
| 28.08.2024 | 37,10 | 37,17 | 35,93 | 36,01 | -2,94% | - |
| 27.08.2024 | 37,07 | 37,23 | 36,83 | 37,10 | 0,13% | - |
| 26.08.2024 | 37,35 | 37,56 | 36,48 | 37,05 | -0,91% | - |
| 23.08.2024 | 36,99 | 37,48 | 36,82 | 37,39 | 1,08% | - |
| 22.08.2024 | 37,45 | 37,46 | 36,77 | 36,99 | -1,28% | - |
| 21.08.2024 | 37,01 | 37,63 | 37,01 | 37,47 | 1,24% | - |
| 20.08.2024 | 38,15 | 38,21 | 36,95 | 37,01 | -2,99% | - |
| 19.08.2024 | 37,75 | 38,28 | 37,44 | 38,15 | 1,01% | - |
| 16.08.2024 | 37,67 | 38,14 | 37,13 | 37,77 | 0,21% | - |
| 15.08.2024 | 37,61 | 38,10 | 37,22 | 37,69 | 0,16% | - |
| 14.08.2024 | 37,48 | 37,72 | 36,75 | 37,63 | 0,40% | - |
| 13.08.2024 | 38,10 | 38,38 | 37,28 | 37,48 | -1,68% | - |
| 12.08.2024 | 37,70 | 38,78 | 37,63 | 38,12 | 1,33% | - |
| 09.08.2024 | 36,61 | 38,11 | 36,30 | 37,62 | 2,67% | - |
| 08.08.2024 | 37,31 | 37,52 | 35,82 | 36,64 | -1,58% | - |
| 07.08.2024 | 36,82 | 37,64 | 36,38 | 37,23 | 1,17% | - |
| 06.08.2024 | 36,48 | 38,14 | 36,12 | 36,80 | 0,71% | - |
| 05.08.2024 | 37,78 | 37,80 | 35,66 | 36,54 | -3,94% | 142,00 |
| 02.08.2024 | 38,85 | 38,94 | 37,53 | 38,04 | -2,51% | - |
| 01.08.2024 | 40,02 | 40,06 | 38,90 | 39,02 | -2,45% | - |
| 31.07.2024 | 39,62 | 40,29 | 39,62 | 40,00 | 1,06% | - |
| 30.07.2024 | 39,96 | 40,08 | 39,25 | 39,58 | -0,95% | - |
| 29.07.2024 | 39,20 | 40,26 | 39,17 | 39,96 | 2,04% | - |
| 26.07.2024 | 39,73 | 39,84 | 38,84 | 39,16 | -1,43% | - |
| 25.07.2024 | 40,00 | 40,14 | 39,61 | 39,73 | -0,82% | - |
| 24.07.2024 | 40,74 | 41,12 | 40,02 | 40,06 | -1,67% | - |
| 23.07.2024 | 40,62 | 41,36 | 40,49 | 40,74 | 0,30% | - |
| 22.07.2024 | 39,80 | 40,79 | 39,80 | 40,62 | 2,06% | 100,00 |
| 19.07.2024 | 39,84 | 40,47 | 39,58 | 39,80 | -0,20% | - |
| 18.07.2024 | 40,42 | 40,61 | 39,77 | 39,88 | -1,34% | - |
| 17.07.2024 | 41,37 | 41,45 | 40,32 | 40,42 | -2,30% | - |
| 16.07.2024 | 39,02 | 41,66 | 38,90 | 41,37 | 6,02% | - |
| 15.07.2024 | 39,21 | 39,31 | 38,79 | 39,02 | -0,54% | - |
| 12.07.2024 | 39,55 | 39,61 | 38,94 | 39,23 | -0,71% | - |
| 11.07.2024 | 40,38 | 40,43 | 39,36 | 39,51 | -2,15% | - |
| 10.07.2024 | 40,32 | 40,58 | 40,22 | 40,38 | 0,15% | - |
| 09.07.2024 | 40,70 | 41,01 | 40,26 | 40,32 | -0,93% | - |
| 08.07.2024 | 41,62 | 41,83 | 40,67 | 40,70 | -2,21% | - |
| 05.07.2024 | 42,74 | 42,93 | 41,38 | 41,62 | -2,67% | - |
| 04.07.2024 | 41,99 | 42,88 | 41,95 | 42,76 | 1,79% | - |
| 03.07.2024 | 41,85 | 42,47 | 41,70 | 42,01 | 0,43% | - |
| 02.07.2024 | 41,05 | 42,29 | 40,88 | 41,83 | 1,95% | - |
| 01.07.2024 | 40,84 | 41,35 | 40,30 | 41,03 | 0,81% | - |
| 28.06.2024 | 40,95 | 41,51 | 40,56 | 40,70 | -0,66% | 33,00 |
| 27.06.2024 | 41,15 | 41,29 | 40,75 | 40,97 | -0,34% | 7,00 |
| 26.06.2024 | 40,38 | 41,36 | 40,38 | 41,11 | 1,96% | - |
| 25.06.2024 | 40,30 | 40,91 | 40,06 | 40,32 | 0,00% | - |
| 24.06.2024 | 39,34 | 40,66 | 39,25 | 40,32 | 2,44% | - |
| 21.06.2024 | 39,24 | 40,05 | 39,18 | 39,36 | 0,31% | - |
| 20.06.2024 | 38,62 | 39,35 | 38,26 | 39,24 | 1,61% | - |
| 19.06.2024 | 39,40 | 39,59 | 38,54 | 38,62 | -1,98% | - |
| 18.06.2024 | 39,78 | 40,08 | 38,96 | 39,40 | -0,96% | - |
| 17.06.2024 | 39,25 | 39,90 | 39,17 | 39,78 | 1,56% | - |