26,530€
-0,82%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 26,82 | 26,82 | 25,73 | 25,73 | -4,06% | - |
| 16.12.2024 | 27,21 | 27,31 | 26,48 | 26,82 | -1,47% | 540,00 |
| 13.12.2024 | 27,27 | 27,48 | 27,07 | 27,22 | -0,18% | - |
| 12.12.2024 | 28,17 | 28,19 | 27,22 | 27,27 | -3,19% | - |
| 11.12.2024 | 28,69 | 28,72 | 27,93 | 28,17 | -1,81% | - |
| 10.12.2024 | 28,59 | 28,91 | 28,46 | 28,69 | 0,31% | 250,00 |
| 09.12.2024 | 28,17 | 28,75 | 27,94 | 28,60 | 1,56% | - |
| 06.12.2024 | 28,49 | 28,76 | 28,06 | 28,16 | -1,16% | 10,00 |
| 05.12.2024 | 28,53 | 28,69 | 28,13 | 28,49 | -0,14% | - |
| 04.12.2024 | 28,68 | 29,13 | 28,49 | 28,53 | -0,56% | - |
| 03.12.2024 | 28,22 | 28,76 | 28,05 | 28,69 | 1,67% | - |
| 02.12.2024 | 28,48 | 28,50 | 28,01 | 28,22 | -1,12% | - |
| 29.11.2024 | 28,06 | 28,63 | 27,89 | 28,54 | 1,71% | - |
| 28.11.2024 | 27,98 | 28,45 | 27,89 | 28,06 | 0,29% | - |
| 27.11.2024 | 28,81 | 28,83 | 27,31 | 27,98 | -2,88% | 55,00 |
| 26.11.2024 | 28,79 | 29,32 | 28,72 | 28,81 | -0,21% | - |
| 25.11.2024 | 29,61 | 29,72 | 28,47 | 28,87 | -2,40% | 303,00 |
| 22.11.2024 | 29,13 | 29,60 | 28,78 | 29,58 | 1,54% | - |
| 21.11.2024 | 30,04 | 30,06 | 29,01 | 29,13 | -3,03% | - |
| 20.11.2024 | 29,54 | 30,11 | 29,54 | 30,04 | 1,83% | - |
| 19.11.2024 | 29,27 | 29,63 | 28,47 | 29,50 | 0,79% | 50,00 |
| 18.11.2024 | 29,17 | 29,47 | 28,82 | 29,27 | 0,34% | - |
| 15.11.2024 | 29,02 | 29,30 | 28,86 | 29,17 | 0,52% | - |
| 14.11.2024 | 28,20 | 29,13 | 28,13 | 29,02 | 2,91% | 1.133,00 |
| 13.11.2024 | 28,33 | 28,59 | 27,96 | 28,20 | -0,39% | 2,00 |
| 12.11.2024 | 29,57 | 29,57 | 28,16 | 28,31 | -4,26% | 20,00 |
| 11.11.2024 | 29,35 | 29,81 | 29,26 | 29,57 | 0,75% | - |
| 08.11.2024 | 29,85 | 29,90 | 29,10 | 29,35 | -1,71% | - |
| 07.11.2024 | 29,39 | 30,10 | 29,35 | 29,86 | 1,50% | - |
| 06.11.2024 | 29,40 | 29,85 | 28,81 | 29,42 | -0,51% | 125,00 |
| 05.11.2024 | 30,61 | 30,68 | 29,51 | 29,57 | -3,46% | 18,00 |
| 04.11.2024 | 31,93 | 32,01 | 30,44 | 30,63 | -3,95% | 47,00 |
| 01.11.2024 | 31,61 | 33,23 | 31,32 | 31,89 | 0,82% | 57,00 |
| 31.10.2024 | 31,74 | 32,47 | 31,00 | 31,63 | -0,28% | 25,00 |
| 30.10.2024 | 31,61 | 32,22 | 30,46 | 31,72 | 0,38% | 160,00 |
| 29.10.2024 | 31,47 | 31,65 | 31,05 | 31,60 | 0,41% | - |
| 28.10.2024 | 32,72 | 32,90 | 31,35 | 31,47 | -3,61% | - |
| 25.10.2024 | 32,96 | 33,03 | 32,33 | 32,65 | -1,18% | 40,00 |
| 24.10.2024 | 34,02 | 34,32 | 32,94 | 33,04 | -2,91% | 6,00 |
| 23.10.2024 | 35,27 | 35,27 | 33,70 | 34,03 | -3,41% | - |
| 22.10.2024 | 35,25 | 35,53 | 35,01 | 35,23 | -0,11% | - |
| 21.10.2024 | 35,42 | 35,87 | 35,17 | 35,27 | -0,48% | 85,00 |
| 18.10.2024 | 35,24 | 35,70 | 35,08 | 35,44 | 0,51% | - |
| 17.10.2024 | 34,81 | 35,30 | 34,72 | 35,26 | 1,23% | - |
| 16.10.2024 | 35,42 | 35,44 | 34,64 | 34,83 | -1,72% | - |
| 15.10.2024 | 36,11 | 36,11 | 34,94 | 35,44 | -1,75% | 150,00 |
| 14.10.2024 | 36,56 | 36,62 | 35,93 | 36,07 | -1,39% | - |
| 11.10.2024 | 36,96 | 36,96 | 36,40 | 36,58 | -1,03% | - |
| 10.10.2024 | 36,81 | 37,06 | 36,54 | 36,96 | 0,41% | - |
| 09.10.2024 | 37,53 | 37,72 | 36,58 | 36,81 | -1,87% | - |
| 08.10.2024 | 38,08 | 38,20 | 37,45 | 37,51 | -1,68% | - |
| 07.10.2024 | 37,89 | 38,40 | 37,59 | 38,15 | 0,69% | 2,00 |
| 04.10.2024 | 37,63 | 38,02 | 35,90 | 37,89 | 0,80% | - |
| 03.10.2024 | 37,84 | 37,88 | 37,11 | 37,59 | -0,95% | 2,00 |
| 02.10.2024 | 37,35 | 38,14 | 37,24 | 37,95 | 1,61% | - |
| 01.10.2024 | 37,35 | 37,47 | 36,84 | 37,35 | -0,05% | - |
| 30.09.2024 | 37,26 | 37,93 | 37,24 | 37,37 | 0,48% | 40,00 |
| 27.09.2024 | 38,18 | 38,20 | 37,10 | 37,19 | -2,59% | - |
| 26.09.2024 | 37,09 | 38,28 | 37,09 | 38,18 | 2,88% | - |
| 25.09.2024 | 37,00 | 37,73 | 36,68 | 37,11 | 0,30% | - |
| 24.09.2024 | 36,37 | 37,69 | 36,37 | 37,00 | 1,79% | - |
| 23.09.2024 | 36,20 | 36,37 | 35,69 | 36,35 | 0,64% | - |
| 20.09.2024 | 36,82 | 37,02 | 35,86 | 36,12 | -1,90% | - |
| 19.09.2024 | 36,62 | 37,76 | 36,59 | 36,82 | 0,82% | - |
| 18.09.2024 | 36,57 | 36,98 | 35,82 | 36,52 | -0,14% | - |
| 17.09.2024 | 35,60 | 36,91 | 35,56 | 36,57 | 2,78% | - |
| 16.09.2024 | 35,09 | 35,74 | 34,96 | 35,58 | 1,51% | - |
| 13.09.2024 | 34,95 | 35,49 | 34,87 | 35,05 | 0,34% | - |
| 12.09.2024 | 34,39 | 34,99 | 34,38 | 34,93 | 1,48% | - |
| 11.09.2024 | 33,78 | 34,50 | 33,71 | 34,42 | 1,71% | 2,00 |
| 10.09.2024 | 34,56 | 34,87 | 33,64 | 33,84 | -2,20% | - |
| 09.09.2024 | 34,85 | 34,93 | 34,36 | 34,60 | -0,37% | 4,00 |
| 06.09.2024 | 34,95 | 35,37 | 34,71 | 34,73 | -0,69% | - |
| 05.09.2024 | 36,28 | 36,31 | 34,93 | 34,97 | -3,56% | - |
| 04.09.2024 | 35,93 | 36,62 | 35,67 | 36,26 | 0,86% | 11,00 |
| 03.09.2024 | 36,77 | 37,07 | 35,85 | 35,95 | -2,23% | 70,00 |
| 02.09.2024 | 37,34 | 37,42 | 36,57 | 36,77 | -1,58% | - |
| 30.08.2024 | 36,92 | 37,63 | 36,60 | 37,36 | 1,19% | - |
| 29.08.2024 | 36,00 | 37,30 | 35,99 | 36,92 | 2,53% | 137,00 |
| 28.08.2024 | 37,10 | 37,17 | 35,93 | 36,01 | -2,94% | - |
| 27.08.2024 | 37,07 | 37,23 | 36,83 | 37,10 | 0,13% | - |
| 26.08.2024 | 37,35 | 37,56 | 36,48 | 37,05 | -0,91% | - |
| 23.08.2024 | 36,99 | 37,48 | 36,82 | 37,39 | 1,08% | - |
| 22.08.2024 | 37,45 | 37,46 | 36,77 | 36,99 | -1,28% | - |
| 21.08.2024 | 37,01 | 37,63 | 37,01 | 37,47 | 1,24% | - |
| 20.08.2024 | 38,15 | 38,21 | 36,95 | 37,01 | -2,99% | - |
| 19.08.2024 | 37,75 | 38,28 | 37,44 | 38,15 | 1,01% | - |
| 16.08.2024 | 37,67 | 38,14 | 37,13 | 37,77 | 0,21% | - |
| 15.08.2024 | 37,61 | 38,10 | 37,22 | 37,69 | 0,16% | - |
| 14.08.2024 | 37,48 | 37,72 | 36,75 | 37,63 | 0,40% | - |
| 13.08.2024 | 38,10 | 38,38 | 37,28 | 37,48 | -1,68% | - |
| 12.08.2024 | 37,70 | 38,78 | 37,63 | 38,12 | 1,33% | - |
| 09.08.2024 | 36,61 | 38,11 | 36,30 | 37,62 | 2,67% | - |
| 08.08.2024 | 37,31 | 37,52 | 35,82 | 36,64 | -1,58% | - |
| 07.08.2024 | 36,82 | 37,64 | 36,38 | 37,23 | 1,17% | - |
| 06.08.2024 | 36,48 | 38,14 | 36,12 | 36,80 | 0,71% | - |
| 05.08.2024 | 37,78 | 37,80 | 35,66 | 36,54 | -3,94% | 142,00 |