46,520€
-0,34%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 46,83 | 46,91 | 46,23 | 46,23 | -0,96% | - |
| 26.08.2026 | 48,00 | 48,53 | 46,60 | 46,68 | -2,65% | - |
| 25.08.2026 | 49,36 | 49,61 | 47,82 | 47,95 | -2,86% | - |
| 24.08.2026 | 49,00 | 50,25 | 48,60 | 49,36 | 0,61% | 4,00 |
| 21.08.2026 | 46,89 | 49,48 | 46,81 | 49,06 | 5,01% | - |
| 20.08.2026 | 45,89 | 48,10 | 45,89 | 46,72 | 1,74% | - |
| 19.08.2026 | 45,12 | 46,31 | 45,11 | 45,92 | 1,37% | - |
| 18.08.2026 | 45,60 | 46,38 | 44,76 | 45,30 | -1,11% | - |
| 17.08.2026 | 44,96 | 46,47 | 44,95 | 45,81 | 1,89% | 1,00 |
| 14.08.2026 | 44,76 | 45,14 | 44,06 | 44,96 | 0,36% | - |
| 13.08.2026 | 42,81 | 45,55 | 42,81 | 44,80 | 4,75% | - |
| 12.08.2026 | 41,72 | 42,98 | 41,72 | 42,77 | 2,52% | - |
| 11.08.2026 | 42,63 | 42,70 | 41,70 | 41,72 | -1,79% | - |
| 10.08.2026 | 42,81 | 43,27 | 42,19 | 42,48 | -0,75% | - |
| 07.08.2026 | 43,55 | 44,40 | 42,52 | 42,80 | -1,70% | - |
| 06.08.2026 | 43,25 | 43,65 | 42,03 | 43,54 | 0,60% | - |
| 05.08.2026 | 43,92 | 44,36 | 43,02 | 43,28 | -1,41% | - |
| 04.08.2026 | 44,41 | 45,19 | 43,68 | 43,90 | -1,04% | - |
| 03.08.2026 | 45,02 | 45,84 | 44,04 | 44,36 | -1,47% | 1,00 |
| 31.07.2026 | 44,75 | 45,35 | 44,50 | 45,02 | 0,65% | - |
| 30.07.2026 | 44,48 | 44,93 | 44,27 | 44,73 | 0,63% | - |
| 29.07.2026 | 44,83 | 45,35 | 43,99 | 44,45 | -0,96% | 168,00 |
| 28.07.2026 | 44,23 | 44,95 | 43,91 | 44,88 | 1,65% | - |
| 27.07.2026 | 45,11 | 46,00 | 43,78 | 44,15 | -2,13% | - |
| 24.07.2026 | 44,31 | 45,31 | 44,02 | 45,11 | 2,24% | 81,00 |
| 23.07.2026 | 43,78 | 44,63 | 43,63 | 44,12 | 0,71% | - |
| 22.07.2026 | 44,09 | 44,86 | 43,66 | 43,81 | -0,68% | - |
| 21.07.2026 | 42,87 | 44,14 | 42,78 | 44,11 | 2,68% | - |
| 20.07.2026 | 42,57 | 43,13 | 42,08 | 42,96 | 1,08% | - |
| 17.07.2026 | 43,80 | 44,23 | 42,42 | 42,50 | -4,47% | - |
| 16.07.2026 | 44,54 | 45,06 | 43,64 | 44,49 | -0,22% | - |
| 15.07.2026 | 43,70 | 45,11 | 43,58 | 44,59 | 2,32% | 5,00 |
| 14.07.2026 | 42,23 | 43,99 | 42,13 | 43,58 | 2,69% | - |
| 13.07.2026 | 41,83 | 43,15 | 40,80 | 42,44 | 1,34% | - |
| 10.07.2026 | 41,47 | 41,97 | 41,02 | 41,88 | 0,99% | - |
| 09.07.2026 | 44,25 | 44,25 | 41,45 | 41,47 | -5,71% | - |
| 08.07.2026 | 41,87 | 44,37 | 41,68 | 43,98 | 4,91% | 150,00 |
| 07.07.2026 | 40,71 | 42,08 | 40,21 | 41,92 | 2,39% | - |
| 06.07.2026 | 41,28 | 41,47 | 39,39 | 40,94 | -0,92% | - |
| 03.07.2026 | 41,78 | 42,14 | 40,87 | 41,32 | 1,13% | - |
| 02.07.2026 | 36,61 | 41,51 | 36,29 | 40,86 | 11,27% | - |
| 01.07.2026 | 36,88 | 37,00 | 35,42 | 36,72 | -0,51% | - |
| 30.06.2026 | 38,39 | 38,97 | 36,69 | 36,91 | -3,20% | - |
| 29.06.2026 | 38,66 | 38,77 | 37,75 | 38,13 | -1,19% | - |
| 26.06.2026 | 40,82 | 40,82 | 38,33 | 38,59 | -5,35% | - |
| 25.06.2026 | 41,20 | 41,54 | 40,24 | 40,77 | -0,78% | - |
| 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% | - |