34,700€
-2,42%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 35,75 | 35,79 | 34,80 | 35,02 | -1,24% | - |
| 04.12.2025 | 35,74 | 36,16 | 35,39 | 35,46 | -0,62% | - |
| 03.12.2025 | 34,47 | 36,22 | 34,47 | 35,68 | 3,09% | - |
| 02.12.2025 | 35,45 | 35,51 | 34,34 | 34,61 | -1,73% | - |
| 01.12.2025 | 33,84 | 35,72 | 33,60 | 35,22 | 4,70% | - |
| 28.11.2025 | 33,55 | 34,03 | 33,47 | 33,64 | 0,39% | - |
| 27.11.2025 | 33,58 | 34,12 | 33,45 | 33,51 | 0,69% | - |
| 26.11.2025 | 33,26 | 33,81 | 32,84 | 33,28 | 0,91% | - |
| 25.11.2025 | 32,76 | 33,20 | 32,34 | 32,98 | 1,23% | - |
| 24.11.2025 | 33,28 | 33,44 | 32,58 | 32,58 | -1,03% | - |
| 21.11.2025 | 33,78 | 33,79 | 32,61 | 32,92 | -3,03% | - |
| 20.11.2025 | 34,03 | 34,21 | 33,62 | 33,95 | -0,32% | - |
| 19.11.2025 | 33,17 | 34,15 | 33,11 | 34,06 | 2,41% | - |
| 18.11.2025 | 33,55 | 33,83 | 33,05 | 33,26 | 0,36% | - |
| 17.11.2025 | 32,47 | 33,69 | 32,35 | 33,14 | 2,13% | - |
| 14.11.2025 | 32,16 | 32,55 | 32,04 | 32,45 | 0,96% | - |
| 13.11.2025 | 32,85 | 33,00 | 31,97 | 32,14 | -2,04% | - |
| 12.11.2025 | 32,80 | 33,15 | 32,51 | 32,81 | 0,77% | - |
| 11.11.2025 | 32,97 | 33,20 | 32,56 | 32,56 | -1,78% | - |
| 10.11.2025 | 32,74 | 33,15 | 32,27 | 33,15 | 2,89% | - |
| 07.11.2025 | 32,87 | 33,14 | 32,22 | 32,22 | -1,53% | - |
| 06.11.2025 | 33,39 | 33,68 | 32,66 | 32,72 | -1,09% | - |
| 05.11.2025 | 32,83 | 33,43 | 32,27 | 33,08 | 2,35% | - |
| 04.11.2025 | 33,50 | 33,65 | 32,32 | 32,32 | -3,87% | - |
| 03.11.2025 | 34,16 | 34,73 | 33,59 | 33,62 | -3,11% | - |
| 31.10.2025 | 35,58 | 35,59 | 33,69 | 34,70 | -3,18% | - |
| 30.10.2025 | 36,26 | 36,27 | 35,34 | 35,84 | -1,16% | - |
| 29.10.2025 | 36,30 | 36,58 | 36,11 | 36,26 | -0,74% | - |
| 28.10.2025 | 34,44 | 36,57 | 34,38 | 36,53 | 6,69% | - |
| 27.10.2025 | 33,97 | 34,50 | 33,95 | 34,24 | 0,85% | - |
| 24.10.2025 | 34,18 | 34,29 | 33,58 | 33,95 | 0,00% | - |
| 23.10.2025 | 32,96 | 34,05 | 32,96 | 33,95 | 3,63% | - |
| 22.10.2025 | 32,92 | 33,35 | 32,76 | 32,76 | -0,94% | - |
| 21.10.2025 | 34,18 | 34,27 | 33,05 | 33,07 | -2,62% | - |
| 20.10.2025 | 33,30 | 34,32 | 32,95 | 33,96 | 2,57% | - |
| 17.10.2025 | 32,84 | 33,27 | 32,64 | 33,11 | 0,39% | - |
| 16.10.2025 | 32,59 | 33,16 | 32,57 | 32,98 | 0,86% | - |
| 15.10.2025 | 32,19 | 32,97 | 32,19 | 32,70 | 2,77% | - |
| 14.10.2025 | 31,59 | 32,47 | 31,49 | 31,82 | 0,06% | - |
| 13.10.2025 | 31,69 | 32,07 | 30,73 | 31,80 | -0,19% | - |
| 10.10.2025 | 31,57 | 32,32 | 31,23 | 31,86 | 1,21% | - |
| 09.10.2025 | 31,33 | 31,82 | 31,24 | 31,48 | 0,61% | - |
| 08.10.2025 | 31,27 | 32,37 | 31,05 | 31,29 | -0,29% | - |
| 07.10.2025 | 31,74 | 31,88 | 31,22 | 31,38 | -1,32% | - |
| 06.10.2025 | 31,51 | 31,88 | 31,13 | 31,80 | 0,92% | - |
| 03.10.2025 | 31,03 | 31,54 | 30,87 | 31,51 | 1,51% | - |
| 02.10.2025 | 31,21 | 31,45 | 30,82 | 31,04 | -0,39% | - |
| 01.10.2025 | 30,96 | 31,53 | 30,71 | 31,16 | 0,42% | - |
| 30.09.2025 | 31,33 | 31,67 | 30,78 | 31,03 | -1,05% | - |
| 29.09.2025 | 31,79 | 31,85 | 31,05 | 31,36 | -1,01% | - |
| 26.09.2025 | 31,24 | 31,90 | 31,00 | 31,68 | 1,41% | - |
| 25.09.2025 | 32,09 | 32,11 | 31,09 | 31,24 | -2,53% | - |
| 24.09.2025 | 32,03 | 32,43 | 31,92 | 32,05 | 0,31% | - |
| 23.09.2025 | 32,41 | 32,71 | 31,45 | 31,95 | -1,45% | - |
| 22.09.2025 | 32,65 | 32,67 | 32,09 | 32,42 | -0,70% | - |
| 19.09.2025 | 33,50 | 33,60 | 32,53 | 32,65 | -2,54% | - |
| 18.09.2025 | 33,29 | 33,79 | 33,08 | 33,50 | 0,69% | - |
| 17.09.2025 | 33,54 | 33,64 | 32,83 | 33,27 | -0,69% | - |
| 16.09.2025 | 33,23 | 33,70 | 32,97 | 33,50 | 0,93% | - |
| 15.09.2025 | 32,13 | 33,21 | 32,08 | 33,19 | 3,46% | - |
| 12.09.2025 | 31,62 | 32,40 | 31,55 | 32,08 | 1,20% | - |
| 11.09.2025 | 32,23 | 32,37 | 31,52 | 31,70 | -1,74% | - |
| 10.09.2025 | 32,61 | 32,67 | 31,98 | 32,26 | -0,98% | - |
| 09.09.2025 | 32,55 | 33,38 | 32,38 | 32,58 | -0,03% | - |
| 08.09.2025 | 32,45 | 32,91 | 32,43 | 32,59 | 0,46% | - |
| 05.09.2025 | 32,48 | 32,77 | 32,22 | 32,44 | 0,03% | - |
| 04.09.2025 | 31,71 | 32,95 | 31,65 | 32,43 | 2,14% | - |
| 03.09.2025 | 31,27 | 31,98 | 30,86 | 31,75 | 1,28% | - |
| 02.09.2025 | 30,43 | 31,86 | 30,43 | 31,35 | 2,59% | - |
| 01.09.2025 | 30,58 | 30,97 | 30,40 | 30,56 | 0,10% | - |
| 29.08.2025 | 30,97 | 31,12 | 30,47 | 30,53 | -1,45% | - |
| 28.08.2025 | 30,40 | 31,18 | 30,40 | 30,98 | 1,94% | - |
| 27.08.2025 | 30,09 | 30,48 | 30,05 | 30,39 | 0,50% | - |
| 26.08.2025 | 30,23 | 30,44 | 29,82 | 30,24 | -0,20% | - |
| 25.08.2025 | 30,53 | 31,28 | 30,23 | 30,30 | -0,85% | - |
| 22.08.2025 | 29,81 | 30,74 | 29,77 | 30,56 | 2,41% | - |
| 21.08.2025 | 29,23 | 29,97 | 29,04 | 29,84 | 2,58% | - |
| 20.08.2025 | 29,21 | 29,42 | 29,04 | 29,09 | -0,41% | - |
| 19.08.2025 | 29,18 | 29,57 | 29,04 | 29,21 | 0,07% | - |
| 18.08.2025 | 29,24 | 29,24 | 28,42 | 29,19 | 0,52% | - |
| 15.08.2025 | 30,53 | 30,59 | 28,91 | 29,04 | -5,78% | - |
| 14.08.2025 | 31,97 | 31,97 | 29,55 | 30,82 | -3,69% | 50,00 |
| 13.08.2025 | 32,34 | 32,45 | 31,89 | 32,00 | -0,96% | - |
| 12.08.2025 | 31,50 | 32,32 | 31,46 | 32,31 | 2,80% | - |
| 11.08.2025 | 32,71 | 32,75 | 31,31 | 31,43 | -3,80% | - |
| 08.08.2025 | 31,90 | 32,75 | 31,86 | 32,67 | 2,45% | - |
| 07.08.2025 | 32,12 | 32,49 | 31,47 | 31,89 | -0,22% | - |
| 06.08.2025 | 32,00 | 32,55 | 31,73 | 31,96 | 0,95% | - |
| 05.08.2025 | 31,06 | 31,78 | 30,70 | 31,66 | 2,53% | - |
| 04.08.2025 | 30,16 | 31,03 | 30,16 | 30,88 | 2,39% | - |
| 01.08.2025 | 30,32 | 30,61 | 30,03 | 30,16 | -1,02% | - |
| 31.07.2025 | 31,27 | 31,35 | 30,39 | 30,47 | -2,46% | - |
| 30.07.2025 | 31,44 | 31,46 | 30,87 | 31,24 | -0,54% | - |
| 29.07.2025 | 32,12 | 32,54 | 31,30 | 31,41 | -1,94% | - |
| 28.07.2025 | 31,82 | 32,20 | 31,45 | 32,03 | 1,59% | - |
| 25.07.2025 | 31,45 | 31,90 | 31,33 | 31,53 | 0,13% | - |
| 24.07.2025 | 31,48 | 31,66 | 31,15 | 31,49 | -0,06% | - |
| 23.07.2025 | 30,54 | 31,51 | 30,43 | 31,51 | 3,69% | - |
| 22.07.2025 | 29,61 | 30,41 | 29,38 | 30,39 | 2,74% | - |
| 21.07.2025 | 30,14 | 30,46 | 29,55 | 29,58 | -2,09% | - |