38,940€
-0,18%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 39,34 | 39,47 | 38,53 | 38,99 | -0,05% | - |
| 05.03.2026 | 41,05 | 41,05 | 38,89 | 39,01 | -4,88% | - |
| 04.03.2026 | 40,98 | 41,78 | 40,12 | 41,01 | -0,65% | 170,00 |
| 03.03.2026 | 40,20 | 42,53 | 40,13 | 41,28 | 2,28% | - |
| 02.03.2026 | 37,61 | 40,83 | 37,07 | 40,36 | 6,86% | - |
| 27.02.2026 | 37,40 | 38,03 | 37,06 | 37,77 | 0,45% | - |
| 26.02.2026 | 37,34 | 38,35 | 37,13 | 37,60 | 0,53% | - |
| 25.02.2026 | 37,94 | 38,59 | 37,30 | 37,40 | -1,32% | - |
| 24.02.2026 | 36,41 | 38,25 | 36,41 | 37,90 | 4,15% | - |
| 23.02.2026 | 38,36 | 38,36 | 36,29 | 36,39 | -5,09% | - |
| 20.02.2026 | 37,90 | 38,40 | 37,59 | 38,34 | 1,54% | - |
| 19.02.2026 | 37,67 | 37,98 | 36,88 | 37,76 | 0,37% | - |
| 18.02.2026 | 36,57 | 37,84 | 36,30 | 37,62 | 2,98% | - |
| 17.02.2026 | 36,73 | 36,73 | 35,60 | 36,53 | -0,54% | - |
| 16.02.2026 | 36,31 | 36,75 | 35,94 | 36,73 | 0,96% | 18,00 |
| 13.02.2026 | 35,40 | 36,41 | 35,05 | 36,38 | 2,80% | - |
| 12.02.2026 | 35,54 | 36,71 | 35,33 | 35,39 | -0,25% | - |
| 11.02.2026 | 35,62 | 35,89 | 35,40 | 35,48 | -0,56% | - |
| 10.02.2026 | 35,91 | 36,42 | 35,62 | 35,68 | -0,53% | - |
| 09.02.2026 | 35,98 | 36,17 | 35,46 | 35,87 | 0,00% | 2,00 |
| 06.02.2026 | 34,17 | 35,89 | 33,94 | 35,87 | 4,91% | - |
| 05.02.2026 | 33,23 | 34,53 | 32,96 | 34,19 | 2,86% | - |
| 04.02.2026 | 38,17 | 38,32 | 32,92 | 33,24 | -12,62% | - |
| 03.02.2026 | 38,50 | 39,03 | 37,94 | 38,04 | -0,94% | - |
| 02.02.2026 | 37,89 | 38,42 | 37,59 | 38,40 | 0,58% | - |
| 30.01.2026 | 38,40 | 38,41 | 37,64 | 38,18 | -0,26% | 45,00 |
| 29.01.2026 | 37,53 | 38,67 | 37,53 | 38,28 | 1,75% | - |
| 28.01.2026 | 37,67 | 37,79 | 37,06 | 37,62 | -0,08% | - |
| 27.01.2026 | 37,45 | 37,91 | 37,35 | 37,65 | 0,45% | - |
| 26.01.2026 | 37,73 | 37,93 | 37,16 | 37,48 | -0,90% | - |
| 23.01.2026 | 37,67 | 38,38 | 37,23 | 37,82 | 0,48% | - |
| 22.01.2026 | 38,25 | 38,46 | 37,61 | 37,64 | -1,88% | - |
| 21.01.2026 | 36,59 | 38,40 | 36,42 | 38,36 | 5,01% | - |
| 20.01.2026 | 37,07 | 37,10 | 36,36 | 36,53 | -1,56% | - |
| 19.01.2026 | 38,36 | 38,36 | 36,84 | 37,11 | -3,81% | - |
| 16.01.2026 | 37,67 | 38,60 | 37,67 | 38,58 | 2,25% | - |
| 15.01.2026 | 38,64 | 38,82 | 37,54 | 37,73 | -2,15% | - |
| 14.01.2026 | 37,94 | 38,57 | 37,02 | 38,56 | 1,74% | - |
| 13.01.2026 | 37,52 | 38,33 | 37,20 | 37,90 | 1,09% | - |
| 12.01.2026 | 37,52 | 37,82 | 36,52 | 37,49 | -0,13% | - |
| 09.01.2026 | 37,53 | 38,29 | 37,25 | 37,54 | 0,32% | 7,00 |
| 08.01.2026 | 36,83 | 37,65 | 36,71 | 37,42 | 1,49% | 2,00 |
| 07.01.2026 | 35,17 | 36,91 | 34,91 | 36,87 | 6,65% | - |
| 06.01.2026 | 33,97 | 34,63 | 33,95 | 34,57 | 1,80% | - |
| 05.01.2026 | 33,63 | 33,99 | 32,98 | 33,96 | 0,95% | - |
| 02.01.2026 | 33,64 | 34,10 | 33,14 | 33,64 | 0,36% | 29,00 |
| 30.12.2025 | 33,39 | 33,70 | 33,27 | 33,52 | 0,36% | - |
| 29.12.2025 | 32,43 | 33,44 | 32,38 | 33,40 | 3,09% | - |
| 23.12.2025 | 31,88 | 32,43 | 31,66 | 32,40 | 1,66% | - |
| 22.12.2025 | 32,52 | 32,83 | 31,81 | 31,87 | -2,27% | - |
| 19.12.2025 | 32,95 | 33,10 | 31,85 | 32,61 | -1,06% | - |
| 18.12.2025 | 33,32 | 33,41 | 32,86 | 32,96 | -1,35% | - |
| 17.12.2025 | 33,92 | 34,06 | 33,36 | 33,41 | -1,45% | - |
| 16.12.2025 | 33,80 | 33,99 | 33,49 | 33,90 | -1,51% | - |
| 15.12.2025 | 34,44 | 34,44 | 34,42 | 34,42 | 0,12% | - |
| 12.12.2025 | 35,83 | 35,86 | 34,34 | 34,38 | -4,10% | - |
| 11.12.2025 | 35,17 | 35,87 | 34,73 | 35,85 | 1,93% | - |
| 10.12.2025 | 35,30 | 35,52 | 34,87 | 35,17 | -0,51% | - |
| 09.12.2025 | 35,25 | 35,65 | 35,13 | 35,35 | 0,34% | - |
| 08.12.2025 | 34,80 | 35,47 | 34,79 | 35,23 | 1,24% | 3,00 |
| 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 |