27,610€
-0,29%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.02.2025 | 26,38 | 26,50 | 25,57 | 25,74 | -2,43% | - |
| 25.02.2025 | 25,38 | 26,73 | 25,38 | 26,38 | 3,86% | - |
| 24.02.2025 | 26,06 | 26,10 | 25,40 | 25,40 | -1,78% | - |
| 21.02.2025 | 25,88 | 26,44 | 25,79 | 25,86 | -0,08% | - |
| 20.02.2025 | 25,60 | 25,90 | 25,42 | 25,88 | 1,09% | - |
| 19.02.2025 | 25,74 | 26,31 | 25,54 | 25,60 | -0,54% | - |
| 18.02.2025 | 25,25 | 25,84 | 25,11 | 25,74 | 1,94% | 1.600,00 |
| 17.02.2025 | 25,52 | 25,65 | 25,22 | 25,25 | -1,06% | - |
| 14.02.2025 | 25,72 | 25,98 | 25,31 | 25,52 | -0,78% | - |
| 13.02.2025 | 25,80 | 25,92 | 25,25 | 25,72 | -0,23% | - |
| 12.02.2025 | 26,66 | 26,68 | 25,42 | 25,78 | -3,30% | - |
| 11.02.2025 | 25,63 | 26,93 | 25,57 | 26,66 | 4,02% | - |
| 10.02.2025 | 26,29 | 26,84 | 25,50 | 25,63 | -2,55% | - |
| 07.02.2025 | 25,48 | 26,48 | 25,11 | 26,30 | 3,22% | 75,00 |
| 06.02.2025 | 27,26 | 27,32 | 25,07 | 25,48 | -6,53% | 160,00 |
| 05.02.2025 | 27,50 | 27,50 | 26,62 | 27,26 | -0,87% | - |
| 04.02.2025 | 26,52 | 27,54 | 26,10 | 27,50 | 3,70% | 3,00 |
| 03.02.2025 | 27,02 | 27,06 | 26,38 | 26,52 | -2,89% | - |
| 31.01.2025 | 26,94 | 28,01 | 26,92 | 27,31 | 1,30% | 3,00 |
| 30.01.2025 | 26,84 | 27,21 | 26,76 | 26,96 | 0,45% | - |
| 29.01.2025 | 26,56 | 26,98 | 26,52 | 26,84 | 1,05% | - |
| 28.01.2025 | 27,01 | 27,03 | 26,44 | 26,56 | -1,78% | - |
| 27.01.2025 | 26,66 | 27,07 | 26,36 | 27,04 | 1,35% | 22,00 |
| 24.01.2025 | 27,40 | 27,60 | 26,66 | 26,68 | -2,56% | - |
| 23.01.2025 | 27,04 | 27,40 | 26,91 | 27,38 | 1,26% | - |
| 22.01.2025 | 27,86 | 27,89 | 26,86 | 27,04 | -2,91% | - |
| 21.01.2025 | 27,78 | 27,96 | 27,40 | 27,85 | 0,18% | - |
| 20.01.2025 | 27,74 | 28,35 | 27,56 | 27,80 | 0,22% | 2,00 |
| 17.01.2025 | 29,38 | 29,46 | 27,55 | 27,74 | -5,58% | - |
| 16.01.2025 | 29,94 | 30,30 | 29,22 | 29,38 | -2,00% | - |
| 15.01.2025 | 29,87 | 30,20 | 29,51 | 29,98 | 0,44% | - |
| 14.01.2025 | 30,84 | 30,98 | 29,69 | 29,85 | -3,21% | - |
| 13.01.2025 | 30,23 | 30,92 | 29,98 | 30,84 | 2,02% | 11,00 |
| 10.01.2025 | 28,92 | 30,43 | 28,80 | 30,23 | 4,39% | - |
| 09.01.2025 | 29,62 | 29,67 | 28,87 | 28,96 | -2,23% | - |
| 08.01.2025 | 30,07 | 30,25 | 29,30 | 29,62 | -1,50% | 44,00 |
| 07.01.2025 | 30,29 | 30,34 | 29,65 | 30,07 | -0,73% | 3,00 |
| 06.01.2025 | 30,38 | 30,65 | 30,03 | 30,29 | -0,30% | 2,00 |
| 03.01.2025 | 30,31 | 31,16 | 30,11 | 30,38 | 0,23% | 250,00 |
| 02.01.2025 | 28,45 | 30,37 | 28,42 | 30,31 | 6,20% | 354,00 |
| 30.12.2024 | 28,80 | 29,13 | 28,38 | 28,54 | -0,28% | - |
| 27.12.2024 | 27,76 | 28,74 | 27,65 | 28,62 | 3,17% | - |
| 23.12.2024 | 26,57 | 27,76 | 26,52 | 27,74 | 4,56% | 290,00 |
| 20.12.2024 | 26,75 | 26,75 | 26,10 | 26,53 | -0,82% | 22,00 |
| 19.12.2024 | 26,93 | 27,10 | 26,58 | 26,75 | -0,67% | - |
| 18.12.2024 | 25,75 | 27,23 | 25,72 | 26,93 | 4,66% | - |