29,990€
-0,70%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 30,22 | 30,61 | 29,99 | 30,03 | -0,56% | 166,00 |
| 18.07.2025 | 30,42 | 30,60 | 30,07 | 30,20 | -0,69% | - |
| 17.07.2025 | 30,19 | 30,57 | 29,79 | 30,41 | 0,73% | - |
| 16.07.2025 | 30,20 | 30,23 | 29,64 | 30,19 | -0,10% | - |
| 15.07.2025 | 29,94 | 30,27 | 29,75 | 30,22 | 0,97% | - |
| 14.07.2025 | 29,87 | 29,95 | 29,26 | 29,93 | -0,27% | - |
| 11.07.2025 | 28,69 | 31,05 | 28,39 | 30,01 | 4,42% | - |
| 10.07.2025 | 28,25 | 28,92 | 28,16 | 28,74 | 1,73% | - |
| 09.07.2025 | 28,63 | 28,82 | 27,96 | 28,25 | -1,40% | - |
| 08.07.2025 | 27,40 | 28,77 | 27,35 | 28,65 | 4,64% | - |
| 07.07.2025 | 27,36 | 27,56 | 27,07 | 27,38 | 0,22% | - |
| 04.07.2025 | 27,33 | 27,42 | 26,91 | 27,32 | 0,04% | - |
| 03.07.2025 | 26,86 | 27,44 | 26,81 | 27,31 | 1,79% | 250,00 |
| 02.07.2025 | 26,20 | 26,84 | 26,20 | 26,83 | 2,37% | - |
| 01.07.2025 | 26,98 | 27,00 | 26,11 | 26,21 | -2,85% | - |
| 30.06.2025 | 27,53 | 27,80 | 26,94 | 26,98 | -2,03% | - |
| 27.06.2025 | 27,43 | 27,71 | 27,25 | 27,54 | 0,47% | - |
| 26.06.2025 | 27,33 | 27,59 | 27,24 | 27,41 | 0,29% | - |
| 25.06.2025 | 27,67 | 28,11 | 27,30 | 27,33 | -1,23% | - |
| 24.06.2025 | 28,06 | 28,35 | 27,20 | 27,67 | -0,93% | - |
| 23.06.2025 | 28,21 | 28,70 | 27,56 | 27,93 | -1,20% | - |
| 20.06.2025 | 28,67 | 28,89 | 28,21 | 28,27 | -1,40% | - |
| 19.06.2025 | 29,10 | 29,14 | 28,62 | 28,67 | -1,61% | - |
| 18.06.2025 | 29,36 | 29,50 | 28,88 | 29,14 | -0,68% | - |
| 17.06.2025 | 28,81 | 29,78 | 28,73 | 29,34 | 1,84% | - |
| 16.06.2025 | 29,43 | 30,00 | 28,79 | 28,81 | -2,11% | - |
| 13.06.2025 | 28,71 | 30,41 | 28,14 | 29,43 | 2,51% | - |
| 12.06.2025 | 27,99 | 28,91 | 27,84 | 28,71 | 2,65% | - |
| 11.06.2025 | 28,01 | 28,40 | 27,95 | 27,97 | -0,43% | - |
| 10.06.2025 | 28,00 | 28,72 | 27,97 | 28,09 | 0,25% | - |
| 09.06.2025 | 28,09 | 28,17 | 27,83 | 28,02 | -0,46% | - |
| 06.06.2025 | 26,88 | 28,40 | 26,88 | 28,15 | 4,65% | - |
| 05.06.2025 | 26,97 | 27,15 | 26,82 | 26,90 | -0,26% | - |
| 04.06.2025 | 26,84 | 27,33 | 26,83 | 26,97 | 0,41% | - |
| 03.06.2025 | 27,37 | 27,38 | 26,63 | 26,86 | -1,94% | - |
| 02.06.2025 | 27,05 | 27,62 | 26,71 | 27,39 | 1,29% | - |
| 30.05.2025 | 26,82 | 27,16 | 26,71 | 27,04 | 0,82% | - |
| 29.05.2025 | 26,78 | 27,19 | 26,72 | 26,82 | 0,15% | - |
| 28.05.2025 | 27,46 | 27,69 | 26,73 | 26,78 | -2,55% | 20,00 |
| 27.05.2025 | 27,77 | 27,82 | 27,36 | 27,48 | -1,01% | - |
| 26.05.2025 | 27,41 | 27,81 | 27,39 | 27,76 | 2,10% | - |
| 23.05.2025 | 27,41 | 27,76 | 26,69 | 27,19 | -0,80% | 236,00 |
| 22.05.2025 | 27,49 | 27,86 | 27,32 | 27,41 | -0,29% | - |
| 21.05.2025 | 27,60 | 27,74 | 27,28 | 27,49 | -0,43% | - |
| 20.05.2025 | 27,78 | 27,86 | 27,37 | 27,61 | -0,72% | - |
| 19.05.2025 | 27,72 | 27,81 | 27,00 | 27,81 | 0,29% | - |
| 16.05.2025 | 27,66 | 27,86 | 27,50 | 27,73 | 0,14% | 22,00 |
| 15.05.2025 | 27,55 | 27,72 | 27,08 | 27,69 | 0,44% | - |
| 14.05.2025 | 26,72 | 27,72 | 26,70 | 27,57 | 3,18% | - |
| 13.05.2025 | 26,46 | 27,06 | 26,24 | 26,72 | 1,02% | 2,00 |
| 12.05.2025 | 24,59 | 26,51 | 24,59 | 26,45 | 7,56% | - |
| 09.05.2025 | 24,82 | 25,55 | 24,51 | 24,59 | -0,93% | 1.352,00 |
| 08.05.2025 | 25,24 | 25,26 | 24,37 | 24,82 | -1,47% | - |
| 07.05.2025 | 25,30 | 25,40 | 24,71 | 25,19 | -0,43% | - |
| 06.05.2025 | 26,00 | 26,24 | 25,27 | 25,30 | -2,73% | - |
| 05.05.2025 | 25,79 | 26,14 | 25,71 | 26,01 | 0,81% | 22,00 |
| 02.05.2025 | 24,06 | 27,05 | 24,06 | 25,80 | 7,19% | 96,00 |
| 30.04.2025 | 23,86 | 24,29 | 23,59 | 24,07 | 0,88% | - |
| 29.04.2025 | 23,68 | 24,00 | 23,60 | 23,86 | 0,76% | - |
| 28.04.2025 | 24,58 | 24,60 | 23,57 | 23,68 | -3,54% | 41,00 |
| 25.04.2025 | 22,68 | 24,73 | 22,51 | 24,55 | 8,34% | - |
| 24.04.2025 | 22,56 | 22,66 | 22,24 | 22,66 | 0,44% | - |
| 23.04.2025 | 22,14 | 22,74 | 22,05 | 22,56 | 2,55% | - |
| 22.04.2025 | 22,36 | 22,45 | 21,70 | 22,00 | -1,87% | - |
| 17.04.2025 | 22,23 | 22,56 | 22,23 | 22,42 | 0,85% | - |
| 16.04.2025 | 22,50 | 22,59 | 22,11 | 22,23 | -1,46% | - |
| 15.04.2025 | 22,58 | 23,06 | 22,54 | 22,56 | 0,00% | - |
| 14.04.2025 | 22,55 | 23,07 | 22,23 | 22,56 | 0,80% | - |
| 11.04.2025 | 21,32 | 22,44 | 21,06 | 22,38 | 5,22% | - |
| 10.04.2025 | 21,26 | 22,16 | 20,82 | 21,27 | -0,42% | - |
| 09.04.2025 | 21,08 | 21,58 | 20,21 | 21,36 | 0,52% | - |
| 08.04.2025 | 21,57 | 22,36 | 20,95 | 21,25 | -1,48% | 45,00 |
| 07.04.2025 | 20,46 | 22,17 | 19,28 | 21,57 | 3,85% | 227,00 |
| 04.04.2025 | 22,37 | 22,40 | 20,76 | 20,77 | -7,15% | 10,00 |
| 03.04.2025 | 23,50 | 23,62 | 22,30 | 22,37 | -5,89% | 79,00 |
| 02.04.2025 | 23,48 | 23,96 | 23,35 | 23,77 | 1,24% | - |
| 01.04.2025 | 23,46 | 23,53 | 23,22 | 23,48 | 0,00% | - |
| 31.03.2025 | 23,94 | 23,98 | 23,16 | 23,48 | -2,25% | - |
| 28.03.2025 | 24,10 | 24,39 | 23,98 | 24,02 | -0,41% | 30,00 |
| 27.03.2025 | 25,42 | 25,42 | 24,00 | 24,12 | -5,11% | - |
| 26.03.2025 | 25,82 | 25,95 | 25,28 | 25,42 | -1,78% | - |
| 25.03.2025 | 25,95 | 26,18 | 25,74 | 25,88 | -0,27% | - |
| 24.03.2025 | 25,34 | 26,53 | 25,34 | 25,95 | 2,37% | - |
| 21.03.2025 | 25,44 | 25,59 | 25,14 | 25,35 | -0,59% | - |
| 20.03.2025 | 25,85 | 26,02 | 25,26 | 25,50 | -1,39% | 78,00 |
| 19.03.2025 | 25,83 | 26,03 | 25,57 | 25,86 | 0,12% | - |
| 18.03.2025 | 25,76 | 26,22 | 25,64 | 25,83 | 0,27% | 390,00 |
| 17.03.2025 | 24,90 | 25,91 | 24,81 | 25,76 | 3,45% | 100,00 |
| 14.03.2025 | 25,06 | 25,45 | 24,72 | 24,90 | -0,32% | - |
| 13.03.2025 | 24,86 | 25,62 | 24,34 | 24,98 | 0,40% | 100,00 |
| 12.03.2025 | 24,25 | 25,18 | 24,22 | 24,88 | 2,60% | - |
| 11.03.2025 | 24,97 | 25,08 | 24,05 | 24,25 | -2,88% | - |
| 10.03.2025 | 25,76 | 25,76 | 24,75 | 24,97 | -3,07% | - |
| 07.03.2025 | 25,59 | 25,83 | 25,13 | 25,76 | 0,55% | - |
| 06.03.2025 | 25,17 | 25,85 | 25,14 | 25,62 | 1,79% | - |
| 05.03.2025 | 24,51 | 25,75 | 24,51 | 25,17 | 2,61% | 5,00 |
| 04.03.2025 | 25,14 | 25,38 | 24,01 | 24,53 | -2,58% | 270,00 |
| 03.03.2025 | 25,42 | 26,29 | 25,06 | 25,18 | -0,71% | 2,00 |
| 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% | - |