41,400€
0,51%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 41,30 | 41,99 | 40,93 | 41,09 | -0,24% | - |
| 23.06.2026 | 40,89 | 41,55 | 40,61 | 41,19 | -0,15% | - |
| 22.06.2026 | 39,95 | 41,46 | 39,95 | 41,25 | 3,25% | - |
| 19.06.2026 | 39,62 | 40,71 | 39,28 | 39,95 | 1,09% | - |
| 18.06.2026 | 40,85 | 41,12 | 38,63 | 39,52 | -2,54% | - |
| 17.06.2026 | 42,09 | 42,31 | 40,51 | 40,55 | -5,41% | 1,00 |
| 16.06.2026 | 42,43 | 43,17 | 42,35 | 42,87 | 1,16% | - |
| 15.06.2026 | 44,40 | 44,40 | 41,82 | 42,38 | -2,12% | 522,00 |
| 12.06.2026 | 44,30 | 44,35 | 42,42 | 43,30 | -1,95% | - |
| 11.06.2026 | 42,98 | 44,31 | 42,63 | 44,16 | 2,60% | - |
| 10.06.2026 | 41,74 | 43,29 | 41,69 | 43,04 | 3,64% | - |
| 09.06.2026 | 41,99 | 42,61 | 41,45 | 41,53 | -1,42% | - |
| 08.06.2026 | 42,88 | 43,02 | 42,02 | 42,13 | 0,24% | - |
| 05.06.2026 | 42,06 | 42,37 | 41,99 | 42,03 | -0,54% | - |
| 04.06.2026 | 41,51 | 42,54 | 40,62 | 42,26 | 1,83% | - |
| 03.06.2026 | 41,00 | 41,72 | 40,43 | 41,50 | 1,29% | - |
| 02.06.2026 | 41,09 | 41,90 | 40,68 | 40,97 | -0,58% | - |
| 01.06.2026 | 39,28 | 41,33 | 39,18 | 41,21 | 4,65% | - |
| 29.05.2026 | 39,97 | 40,26 | 39,02 | 39,38 | -1,50% | - |
| 28.05.2026 | 40,35 | 41,20 | 39,63 | 39,98 | -1,55% | - |
| 27.05.2026 | 42,22 | 42,48 | 40,41 | 40,61 | -3,56% | - |
| 26.05.2026 | 43,30 | 43,32 | 42,09 | 42,11 | -2,91% | - |
| 25.05.2026 | 42,68 | 43,43 | 42,63 | 43,37 | 2,12% | - |
| 22.05.2026 | 44,25 | 44,27 | 41,93 | 42,47 | -4,07% | - |
| 21.05.2026 | 43,63 | 44,64 | 42,98 | 44,27 | 1,84% | - |
| 20.05.2026 | 43,20 | 43,82 | 42,78 | 43,47 | 0,28% | - |
| 19.05.2026 | 43,83 | 44,66 | 43,03 | 43,35 | -0,53% | - |
| 18.05.2026 | 42,54 | 43,92 | 42,02 | 43,58 | 2,04% | - |
| 15.05.2026 | 43,04 | 43,04 | 42,69 | 42,71 | -0,97% | - |
| 14.05.2026 | 43,12 | 43,20 | 42,88 | 43,13 | 0,02% | - |
| 13.05.2026 | 42,59 | 44,00 | 41,90 | 43,12 | 1,43% | - |
| 12.05.2026 | 41,44 | 43,03 | 41,04 | 42,51 | 2,34% | - |
| 11.05.2026 | 41,48 | 42,41 | 41,22 | 41,54 | -0,60% | - |
| 08.05.2026 | 41,13 | 42,69 | 39,63 | 41,79 | 1,46% | 1,00 |
| 07.05.2026 | 41,70 | 43,23 | 41,07 | 41,19 | -0,87% | - |
| 06.05.2026 | 42,02 | 43,56 | 39,99 | 41,55 | -1,77% | - |
| 05.05.2026 | 41,04 | 42,57 | 40,24 | 42,30 | 3,15% | 566,00 |
| 04.05.2026 | 40,31 | 41,23 | 39,93 | 41,01 | 1,64% | 2.254,00 |
| 30.04.2026 | 40,33 | 40,79 | 39,94 | 40,35 | -0,10% | - |
| 29.04.2026 | 40,87 | 41,46 | 40,29 | 40,39 | -1,10% | - |
| 28.04.2026 | 38,40 | 42,11 | 38,32 | 40,84 | 6,41% | 327,00 |
| 27.04.2026 | 38,37 | 39,40 | 37,85 | 38,38 | -0,39% | 1,00 |
| 24.04.2026 | 38,30 | 38,71 | 38,13 | 38,53 | 0,71% | 131,00 |
| 23.04.2026 | 37,84 | 39,11 | 37,67 | 38,26 | 0,74% | - |
| 22.04.2026 | 38,49 | 39,01 | 37,86 | 37,98 | -1,96% | - |
| 21.04.2026 | 38,58 | 39,71 | 38,56 | 38,74 | 0,44% | 2.442,00 |
| 20.04.2026 | 38,57 | 38,69 | 38,01 | 38,57 | -0,05% | - |
| 17.04.2026 | 37,98 | 38,72 | 37,92 | 38,59 | 1,74% | - |
| 16.04.2026 | 38,57 | 38,69 | 37,82 | 37,93 | -1,51% | - |
| 15.04.2026 | 38,00 | 38,84 | 37,79 | 38,51 | 1,34% | - |
| 14.04.2026 | 38,93 | 39,01 | 37,76 | 38,00 | -2,46% | - |
| 13.04.2026 | 37,64 | 38,97 | 37,54 | 38,96 | 2,99% | - |
| 10.04.2026 | 39,37 | 39,40 | 37,71 | 37,83 | -3,91% | - |
| 09.04.2026 | 38,45 | 39,80 | 38,31 | 39,37 | 2,90% | - |
| 08.04.2026 | 40,20 | 40,99 | 37,69 | 38,26 | -2,72% | - |
| 07.04.2026 | 39,41 | 40,37 | 38,94 | 39,33 | -0,43% | - |
| 02.04.2026 | 39,14 | 39,50 | 38,68 | 39,50 | -0,23% | 22,00 |
| 01.04.2026 | 39,95 | 40,28 | 38,81 | 39,59 | -0,83% | - |
| 31.03.2026 | 38,56 | 40,04 | 38,20 | 39,92 | 3,96% | - |
| 30.03.2026 | 37,23 | 38,86 | 37,19 | 38,40 | 3,25% | - |
| 27.03.2026 | 38,74 | 38,95 | 37,19 | 37,19 | -4,10% | - |
| 26.03.2026 | 37,29 | 39,15 | 37,16 | 38,78 | 3,44% | - |
| 25.03.2026 | 39,08 | 39,18 | 37,27 | 37,49 | -3,80% | - |
| 24.03.2026 | 36,34 | 39,20 | 36,32 | 38,97 | 6,56% | - |
| 23.03.2026 | 36,41 | 37,08 | 34,92 | 36,57 | 0,00% | - |
| 20.03.2026 | 38,18 | 38,20 | 36,30 | 36,57 | -4,09% | - |
| 19.03.2026 | 38,01 | 38,34 | 37,55 | 38,13 | -0,96% | - |
| 18.03.2026 | 36,70 | 38,69 | 36,60 | 38,50 | 5,28% | - |
| 17.03.2026 | 35,79 | 36,70 | 35,54 | 36,57 | 1,72% | 19,00 |
| 16.03.2026 | 34,26 | 36,12 | 33,79 | 35,95 | 5,24% | 18,00 |
| 13.03.2026 | 36,32 | 36,39 | 34,12 | 34,16 | -5,95% | - |
| 12.03.2026 | 38,47 | 38,96 | 36,31 | 36,32 | -6,99% | - |
| 11.03.2026 | 38,73 | 39,57 | 38,49 | 39,05 | 0,88% | - |
| 10.03.2026 | 39,38 | 39,83 | 38,04 | 38,71 | -2,54% | - |
| 09.03.2026 | 38,44 | 39,84 | 37,73 | 39,72 | 1,87% | 75,00 |
| 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% | - |