34,640€
-1,76%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 34,79 | 35,30 | 34,73 | 35,09 | 0,80% | - |
| 16.10.2024 | 35,26 | 35,64 | 34,62 | 34,81 | -1,83% | - |
| 15.10.2024 | 36,05 | 36,13 | 34,93 | 35,46 | -1,64% | - |
| 14.10.2024 | 36,61 | 36,66 | 35,93 | 36,05 | -1,53% | - |
| 11.10.2024 | 36,95 | 36,98 | 36,39 | 36,61 | -1,05% | - |
| 10.10.2024 | 36,75 | 37,05 | 36,53 | 37,00 | 0,49% | - |
| 09.10.2024 | 37,49 | 37,70 | 36,57 | 36,82 | -1,87% | - |
| 08.10.2024 | 38,34 | 38,44 | 37,43 | 37,52 | -1,63% | - |
| 07.10.2024 | 37,82 | 38,42 | 37,58 | 38,14 | 0,53% | - |
| 04.10.2024 | 37,68 | 38,02 | 35,91 | 37,94 | 0,80% | - |
| 03.10.2024 | 37,76 | 38,02 | 37,11 | 37,64 | -0,79% | - |
| 02.10.2024 | 37,40 | 38,13 | 37,24 | 37,94 | 1,44% | - |
| 01.10.2024 | 37,40 | 37,52 | 36,82 | 37,40 | 0,03% | - |
| 30.09.2024 | 37,36 | 37,95 | 37,09 | 37,39 | 0,65% | - |
| 27.09.2024 | 38,22 | 38,24 | 37,08 | 37,15 | -2,75% | - |
| 26.09.2024 | 37,46 | 38,31 | 37,40 | 38,20 | 2,99% | - |
| 25.09.2024 | 36,83 | 37,75 | 36,63 | 37,09 | 0,19% | - |
| 24.09.2024 | 36,50 | 37,70 | 36,50 | 37,02 | 1,73% | - |
| 23.09.2024 | 36,24 | 36,41 | 35,69 | 36,39 | 0,78% | - |
| 20.09.2024 | 37,25 | 37,41 | 35,85 | 36,11 | -3,06% | - |
| 19.09.2024 | 36,70 | 37,76 | 36,64 | 37,25 | 1,20% | - |
| 18.09.2024 | 36,60 | 37,00 | 35,81 | 36,81 | 0,60% | - |
| 17.09.2024 | 35,67 | 36,93 | 35,64 | 36,59 | 2,58% | - |
| 16.09.2024 | 35,04 | 35,75 | 34,94 | 35,67 | 1,65% | 50,00 |
| 13.09.2024 | 34,98 | 35,49 | 34,84 | 35,09 | 0,26% | - |
| 12.09.2024 | 34,14 | 35,01 | 34,14 | 35,00 | 2,52% | - |
| 11.09.2024 | 33,78 | 34,52 | 33,68 | 34,14 | 0,77% | - |
| 10.09.2024 | 34,51 | 34,89 | 33,61 | 33,88 | -2,14% | - |
| 09.09.2024 | 34,90 | 35,03 | 34,36 | 34,62 | -1,17% | - |
| 06.09.2024 | 35,17 | 35,36 | 34,75 | 35,03 | -0,40% | - |
| 05.09.2024 | 35,98 | 36,46 | 34,99 | 35,17 | -3,30% | - |
| 04.09.2024 | 35,98 | 36,61 | 35,66 | 36,37 | 1,37% | - |
| 03.09.2024 | 36,77 | 37,07 | 35,80 | 35,88 | -2,50% | - |
| 02.09.2024 | 37,30 | 37,38 | 36,57 | 36,80 | -1,45% | - |
| 30.08.2024 | 36,95 | 37,63 | 36,58 | 37,34 | 4,24% | - |
| 29.08.2024 | 36,03 | 37,29 | 35,82 | 35,82 | -0,61% | - |
| 28.08.2024 | 37,12 | 37,21 | 35,90 | 36,04 | -2,80% | - |
| 27.08.2024 | 37,10 | 37,25 | 36,83 | 37,08 | 0,03% | - |
| 26.08.2024 | 37,35 | 37,57 | 36,49 | 37,07 | -0,83% | - |
| 23.08.2024 | 37,06 | 37,50 | 36,81 | 37,38 | 1,19% | - |
| 22.08.2024 | 37,46 | 37,48 | 36,78 | 36,94 | -1,52% | - |
| 21.08.2024 | 37,05 | 37,63 | 37,01 | 37,51 | 1,46% | 600,00 |
| 20.08.2024 | 38,13 | 38,27 | 36,89 | 36,97 | -3,12% | - |
| 19.08.2024 | 37,75 | 38,29 | 37,45 | 38,16 | 1,01% | - |
| 16.08.2024 | 37,78 | 38,14 | 37,12 | 37,78 | 0,13% | - |
| 15.08.2024 | 37,73 | 38,09 | 37,19 | 37,73 | 0,19% | - |
| 14.08.2024 | 37,56 | 37,73 | 36,75 | 37,66 | 0,35% | - |
| 13.08.2024 | 38,24 | 38,41 | 37,26 | 37,53 | -1,44% | - |
| 12.08.2024 | 37,78 | 38,79 | 37,70 | 38,08 | 0,98% | - |
| 09.08.2024 | 36,31 | 38,12 | 36,27 | 37,71 | 4,00% | - |
| 08.08.2024 | 37,25 | 37,45 | 35,83 | 36,26 | -2,26% | - |
| 07.08.2024 | 37,17 | 37,66 | 36,37 | 37,10 | 0,68% | - |
| 06.08.2024 | 36,81 | 38,47 | 36,11 | 36,85 | 0,66% | - |
| 05.08.2024 | 36,86 | 37,00 | 35,25 | 36,61 | -3,35% | - |
| 02.08.2024 | 38,61 | 39,08 | 37,48 | 37,88 | -2,67% | - |
| 01.08.2024 | 40,18 | 40,18 | 38,75 | 38,92 | -2,77% | - |
| 31.07.2024 | 39,93 | 40,30 | 39,75 | 40,03 | 1,11% | - |
| 30.07.2024 | 40,03 | 40,16 | 39,22 | 39,59 | -0,63% | - |
| 29.07.2024 | 39,29 | 40,23 | 39,14 | 39,84 | 1,61% | - |
| 26.07.2024 | 39,73 | 39,85 | 38,83 | 39,21 | -1,23% | - |
| 25.07.2024 | 39,82 | 40,27 | 39,60 | 39,70 | -1,42% | - |
| 24.07.2024 | 40,84 | 41,12 | 40,06 | 40,27 | -1,06% | - |
| 23.07.2024 | 40,55 | 41,35 | 40,47 | 40,70 | 0,15% | - |
| 22.07.2024 | 39,22 | 40,78 | 39,22 | 40,64 | 2,57% | - |
| 19.07.2024 | 39,93 | 40,49 | 39,53 | 39,62 | -0,43% | - |
| 18.07.2024 | 40,49 | 40,63 | 39,77 | 39,79 | -1,85% | - |
| 17.07.2024 | 41,14 | 41,47 | 40,33 | 40,54 | -2,05% | - |
| 16.07.2024 | 39,00 | 41,64 | 38,90 | 41,39 | 6,02% | - |
| 15.07.2024 | 39,15 | 39,33 | 38,79 | 39,04 | -0,33% | - |
| 12.07.2024 | 39,54 | 39,64 | 38,93 | 39,17 | -0,73% | - |
| 11.07.2024 | 40,43 | 40,49 | 39,36 | 39,46 | -2,42% | - |
| 10.07.2024 | 40,28 | 40,59 | 40,24 | 40,44 | 0,27% | - |
| 09.07.2024 | 40,69 | 41,02 | 40,25 | 40,33 | -0,84% | - |
| 08.07.2024 | 41,73 | 41,75 | 40,49 | 40,67 | -2,33% | - |
| 05.07.2024 | 42,83 | 42,92 | 41,39 | 41,64 | -2,64% | - |
| 04.07.2024 | 41,95 | 42,83 | 41,92 | 42,77 | 1,91% | - |
| 03.07.2024 | 41,22 | 42,44 | 41,22 | 41,97 | 0,29% | 600,00 |
| 02.07.2024 | 40,97 | 42,27 | 40,81 | 41,85 | 1,95% | - |
| 01.07.2024 | 40,58 | 41,35 | 40,29 | 41,05 | 0,86% | - |
| 28.06.2024 | 40,98 | 41,50 | 40,50 | 40,70 | -0,56% | - |
| 27.06.2024 | 41,14 | 41,28 | 40,72 | 40,93 | -0,90% | - |
| 26.06.2024 | 40,30 | 41,36 | 40,06 | 41,30 | 2,28% | - |
| 25.06.2024 | 40,25 | 40,92 | 40,07 | 40,38 | 0,35% | - |
| 24.06.2024 | 39,36 | 40,67 | 39,23 | 40,24 | 2,26% | - |
| 21.06.2024 | 39,25 | 40,04 | 39,12 | 39,35 | 0,25% | - |
| 20.06.2024 | 38,70 | 39,35 | 38,27 | 39,25 | 1,60% | - |
| 19.06.2024 | 39,35 | 39,57 | 38,61 | 38,63 | -2,10% | - |
| 18.06.2024 | 39,64 | 40,12 | 38,97 | 39,46 | -0,45% | - |
| 17.06.2024 | 39,41 | 39,94 | 39,14 | 39,64 | 0,97% | - |
| 14.06.2024 | 40,42 | 41,01 | 39,20 | 39,26 | -2,75% | 100,00 |
| 13.06.2024 | 40,60 | 41,32 | 40,35 | 40,37 | -1,66% | - |
| 12.06.2024 | 41,86 | 42,35 | 40,63 | 41,05 | -1,77% | - |
| 11.06.2024 | 43,42 | 44,10 | 41,50 | 41,79 | -4,83% | - |
| 10.06.2024 | 43,36 | 44,17 | 42,85 | 43,91 | 0,83% | - |
| 07.06.2024 | 43,86 | 43,87 | 42,92 | 43,55 | -0,37% | - |
| 06.06.2024 | 44,96 | 45,29 | 43,63 | 43,71 | -2,78% | - |
| 05.06.2024 | 45,15 | 45,53 | 44,93 | 44,96 | -0,13% | - |
| 04.06.2024 | 44,30 | 45,60 | 44,30 | 45,02 | 1,63% | - |
| 03.06.2024 | 43,92 | 45,34 | 43,92 | 44,30 | -0,23% | - |
| 31.05.2024 | 45,34 | 45,38 | 44,33 | 44,40 | -2,01% | - |