48,740€
0,02%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,50 | 49,06 | 47,61 | 48,73 | 0,47% | - |
| 11.11.2026 | 47,23 | 48,52 | 47,02 | 48,50 | 3,50% | - |
| 10.11.2026 | 48,33 | 48,41 | 46,60 | 46,86 | -2,74% | 100,00 |
| 09.11.2026 | 47,77 | 48,87 | 47,49 | 48,18 | 1,22% | - |
| 06.11.2026 | 48,14 | 48,54 | 47,39 | 47,60 | -2,30% | - |
| 05.11.2026 | 49,66 | 49,74 | 47,25 | 48,72 | -1,81% | - |
| 04.11.2026 | 50,16 | 50,98 | 49,37 | 49,62 | -1,74% | - |
| 03.11.2026 | 49,72 | 51,08 | 49,02 | 50,50 | 0,90% | - |
| 02.11.2026 | 49,84 | 52,88 | 49,59 | 50,05 | 0,91% | - |
| 30.10.2026 | 51,83 | 52,65 | 49,28 | 49,60 | -4,29% | - |
| 29.10.2026 | 52,88 | 54,13 | 51,70 | 51,83 | 0,58% | - |
| 28.10.2026 | 51,03 | 51,85 | 50,93 | 51,53 | 0,54% | - |
| 27.10.2026 | 51,13 | 51,40 | 50,90 | 51,25 | -0,05% | - |
| 26.10.2026 | 48,75 | 51,33 | 48,35 | 51,28 | 5,81% | - |
| 23.10.2026 | 48,64 | 49,18 | 47,86 | 48,46 | -0,86% | - |
| 22.10.2026 | 50,40 | 50,73 | 48,77 | 48,88 | -3,68% | - |
| 21.10.2026 | 49,06 | 50,88 | 48,99 | 50,75 | 3,57% | - |
| 20.10.2026 | 49,59 | 49,76 | 48,04 | 49,00 | -1,21% | - |
| 19.10.2026 | 49,20 | 50,65 | 49,14 | 49,60 | 1,08% | - |
| 16.10.2026 | 50,40 | 50,65 | 49,03 | 49,07 | -2,31% | - |
| 15.10.2026 | 50,29 | 51,43 | 50,04 | 50,23 | -0,20% | - |
| 14.10.2026 | 53,33 | 53,68 | 50,28 | 50,33 | -5,26% | - |
| 13.10.2026 | 53,48 | 53,70 | 52,78 | 53,13 | -0,89% | - |
| 12.10.2026 | 53,83 | 54,18 | 53,18 | 53,60 | -0,42% | 500,00 |
| 09.10.2026 | 53,00 | 53,88 | 52,43 | 53,83 | 1,80% | - |
| 08.10.2026 | 52,70 | 53,35 | 52,00 | 52,88 | 0,43% | - |
| 07.10.2026 | 53,35 | 53,78 | 52,10 | 52,65 | -1,45% | - |
| 06.10.2026 | 53,05 | 54,98 | 51,18 | 53,43 | 1,52% | - |
| 05.10.2026 | 53,00 | 54,58 | 52,50 | 52,63 | -0,85% | - |
| 02.10.2026 | 52,13 | 53,43 | 51,93 | 53,08 | 2,36% | - |
| 01.10.2026 | 51,95 | 52,38 | 50,48 | 51,85 | -0,19% | - |
| 30.09.2026 | 51,15 | 52,40 | 50,75 | 51,95 | 2,67% | - |
| 29.09.2026 | 50,50 | 51,08 | 49,74 | 50,60 | 0,50% | - |
| 28.09.2026 | 49,99 | 51,25 | 49,81 | 50,35 | 0,70% | - |
| 25.09.2026 | 51,18 | 51,28 | 49,57 | 50,00 | -2,30% | - |
| 24.09.2026 | 50,50 | 51,75 | 50,28 | 51,18 | 0,99% | - |
| 23.09.2026 | 51,90 | 52,00 | 50,30 | 50,68 | -2,27% | - |
| 22.09.2026 | 54,05 | 54,05 | 51,55 | 51,85 | -4,16% | - |
| 21.09.2026 | 53,00 | 54,13 | 52,85 | 54,10 | 2,27% | - |
| 18.09.2026 | 52,78 | 53,55 | 52,68 | 52,90 | 0,24% | - |
| 17.09.2026 | 52,13 | 53,53 | 51,90 | 52,78 | 1,30% | - |
| 16.09.2026 | 51,78 | 52,55 | 51,70 | 52,10 | 2,66% | - |
| 15.09.2026 | 52,05 | 52,68 | 50,53 | 50,75 | -3,56% | 14,00 |
| 14.09.2026 | 51,48 | 52,98 | 51,48 | 52,63 | 1,59% | 2,00 |
| 11.09.2026 | 52,10 | 52,63 | 51,68 | 51,80 | -1,29% | - |
| 10.09.2026 | 51,70 | 52,65 | 51,55 | 52,48 | 1,79% | 110,00 |
| 09.09.2026 | 51,43 | 52,33 | 51,03 | 51,55 | 0,00% | - |
| 08.09.2026 | 51,15 | 52,38 | 50,88 | 51,55 | 1,23% | - |
| 07.09.2026 | 51,78 | 52,08 | 50,58 | 50,93 | -1,50% | - |
| 04.09.2026 | 49,15 | 51,85 | 48,87 | 51,70 | 5,17% | - |
| 03.09.2026 | 48,35 | 49,71 | 48,19 | 49,16 | 1,78% | - |
| 02.09.2026 | 48,90 | 49,28 | 47,98 | 48,30 | -1,35% | - |
| 01.09.2026 | 47,94 | 49,14 | 47,44 | 48,96 | 2,23% | - |
| 31.08.2026 | 47,62 | 48,37 | 47,62 | 47,89 | 0,23% | 1,00 |
| 28.08.2026 | 47,65 | 48,21 | 47,36 | 47,78 | 0,87% | - |
| 27.08.2026 | 46,83 | 47,41 | 45,94 | 47,37 | 1,48% | - |
| 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% | - |