33,520€
0,60%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 33,26 | 33,79 | 33,08 | 33,50 | 0,54% | - |
| 17.09.2025 | 33,50 | 33,64 | 32,84 | 33,32 | -0,54% | - |
| 16.09.2025 | 33,20 | 33,70 | 33,00 | 33,50 | 0,99% | 100,00 |
| 15.09.2025 | 32,06 | 33,21 | 32,05 | 33,17 | 3,49% | - |
| 12.09.2025 | 31,73 | 32,40 | 31,64 | 32,05 | 0,19% | - |
| 11.09.2025 | 32,25 | 32,28 | 31,52 | 31,99 | -0,78% | - |
| 10.09.2025 | 32,59 | 32,63 | 32,00 | 32,24 | -2,27% | 3,00 |
| 09.09.2025 | 32,60 | 33,16 | 32,53 | 32,99 | 1,10% | - |
| 08.09.2025 | 32,45 | 32,92 | 32,39 | 32,63 | 0,65% | - |
| 05.09.2025 | 32,43 | 32,73 | 32,21 | 32,42 | -0,03% | 2,00 |
| 04.09.2025 | 31,73 | 32,94 | 31,68 | 32,43 | 2,21% | 1,00 |
| 03.09.2025 | 31,35 | 31,99 | 30,86 | 31,73 | 1,18% | 1,00 |
| 02.09.2025 | 30,52 | 31,88 | 30,49 | 31,36 | 2,62% | - |
| 01.09.2025 | 30,53 | 30,98 | 30,40 | 30,56 | 0,10% | - |
| 29.08.2025 | 30,94 | 31,07 | 30,47 | 30,53 | -1,48% | - |
| 28.08.2025 | 30,43 | 31,19 | 30,37 | 30,99 | 1,91% | - |
| 27.08.2025 | 30,21 | 30,47 | 30,05 | 30,41 | 0,66% | - |
| 26.08.2025 | 30,32 | 30,44 | 29,82 | 30,21 | -0,36% | - |
| 25.08.2025 | 30,56 | 30,97 | 30,24 | 30,32 | -0,79% | - |
| 22.08.2025 | 30,10 | 30,73 | 29,87 | 30,56 | 1,49% | - |
| 21.08.2025 | 29,06 | 30,14 | 29,05 | 30,11 | 3,51% | - |
| 20.08.2025 | 29,23 | 29,42 | 29,03 | 29,09 | -0,41% | - |
| 19.08.2025 | 29,20 | 29,57 | 29,05 | 29,21 | 0,03% | - |
| 18.08.2025 | 29,22 | 29,26 | 28,41 | 29,20 | -0,10% | - |
| 15.08.2025 | 30,37 | 30,40 | 28,93 | 29,23 | -3,79% | - |
| 14.08.2025 | 31,93 | 31,96 | 29,54 | 30,38 | -4,94% | 416,00 |
| 13.08.2025 | 32,25 | 32,29 | 31,90 | 31,96 | -0,90% | - |
| 12.08.2025 | 31,45 | 32,27 | 31,40 | 32,25 | 2,74% | - |
| 11.08.2025 | 32,52 | 32,59 | 31,32 | 31,39 | -3,39% | - |
| 08.08.2025 | 31,90 | 32,75 | 31,86 | 32,49 | 1,88% | - |
| 07.08.2025 | 31,96 | 32,51 | 31,49 | 31,89 | -0,25% | - |
| 06.08.2025 | 31,79 | 32,55 | 31,74 | 31,97 | 0,69% | - |
| 05.08.2025 | 31,10 | 31,78 | 30,70 | 31,75 | 2,12% | - |
| 04.08.2025 | 30,35 | 31,10 | 30,25 | 31,09 | 2,37% | - |
| 01.08.2025 | 30,46 | 30,60 | 30,03 | 30,37 | -0,30% | - |
| 31.07.2025 | 31,25 | 31,31 | 30,40 | 30,46 | -2,43% | - |
| 30.07.2025 | 31,46 | 31,48 | 30,87 | 31,22 | -0,60% | - |
| 29.07.2025 | 32,05 | 32,53 | 31,30 | 31,41 | -1,87% | 100,00 |
| 28.07.2025 | 31,65 | 32,19 | 31,45 | 32,01 | 1,59% | 2,00 |
| 25.07.2025 | 31,51 | 31,90 | 31,34 | 31,51 | 0,10% | - |
| 24.07.2025 | 31,49 | 31,81 | 31,18 | 31,48 | -0,10% | - |
| 23.07.2025 | 30,40 | 31,51 | 30,40 | 31,51 | 3,65% | - |
| 22.07.2025 | 29,57 | 30,42 | 29,54 | 30,40 | 2,81% | - |
| 21.07.2025 | 30,22 | 30,61 | 29,55 | 29,57 | -2,09% | 316,00 |
| 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 |