32,610€
0,09%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 30,53 | 30,60 | 30,06 | 30,21 | -0,82% | - |
| 17.07.2025 | 30,33 | 30,59 | 29,79 | 30,46 | 0,73% | - |
| 16.07.2025 | 29,84 | 30,27 | 29,64 | 30,24 | 0,87% | - |
| 15.07.2025 | 30,00 | 30,18 | 29,71 | 29,98 | 0,81% | - |
| 14.07.2025 | 30,02 | 30,03 | 29,27 | 29,74 | -0,37% | - |
| 11.07.2025 | 28,71 | 31,02 | 28,58 | 29,85 | 3,93% | - |
| 10.07.2025 | 28,19 | 29,27 | 28,19 | 28,72 | 1,63% | - |
| 09.07.2025 | 28,62 | 28,87 | 27,96 | 28,26 | -1,29% | 3.600,00 |
| 08.07.2025 | 27,47 | 28,77 | 27,31 | 28,63 | 4,53% | - |
| 07.07.2025 | 27,44 | 27,56 | 27,07 | 27,39 | 0,26% | - |
| 04.07.2025 | 27,05 | 27,44 | 26,90 | 27,32 | 0,63% | - |
| 03.07.2025 | 26,84 | 27,45 | 26,83 | 27,15 | 1,15% | - |
| 02.07.2025 | 26,31 | 26,85 | 26,19 | 26,84 | 2,44% | - |
| 01.07.2025 | 26,96 | 26,99 | 26,10 | 26,20 | -2,78% | - |
| 30.06.2025 | 27,44 | 27,80 | 26,89 | 26,95 | -1,75% | - |
| 27.06.2025 | 27,47 | 27,72 | 27,25 | 27,43 | -0,07% | - |
| 26.06.2025 | 27,24 | 27,60 | 27,24 | 27,45 | 0,37% | - |
| 25.06.2025 | 27,65 | 28,20 | 27,30 | 27,35 | -1,08% | - |
| 24.06.2025 | 27,52 | 27,98 | 27,09 | 27,65 | -0,90% | - |
| 23.06.2025 | 28,33 | 28,71 | 27,69 | 27,90 | -1,20% | - |
| 20.06.2025 | 28,87 | 28,91 | 28,21 | 28,24 | -2,05% | - |
| 19.06.2025 | 28,91 | 29,42 | 28,62 | 28,83 | -0,89% | - |
| 18.06.2025 | 29,43 | 29,53 | 28,85 | 29,09 | -0,82% | - |
| 17.06.2025 | 28,69 | 29,80 | 28,60 | 29,33 | 1,84% | - |
| 16.06.2025 | 29,50 | 30,01 | 28,79 | 28,80 | -2,21% | - |
| 13.06.2025 | 28,36 | 30,41 | 27,89 | 29,45 | 2,58% | - |
| 12.06.2025 | 27,82 | 29,03 | 27,82 | 28,71 | 2,57% | - |
| 11.06.2025 | 28,02 | 28,47 | 27,94 | 27,99 | -0,36% | - |
| 10.06.2025 | 27,99 | 28,78 | 27,97 | 28,09 | 0,54% | - |
| 09.06.2025 | 28,12 | 28,14 | 27,88 | 27,94 | -0,64% | - |
| 06.06.2025 | 26,95 | 28,39 | 26,95 | 28,12 | 4,54% | - |
| 05.06.2025 | 26,96 | 27,14 | 26,82 | 26,90 | -0,26% | - |
| 04.06.2025 | 27,05 | 27,34 | 26,83 | 26,97 | -0,15% | - |
| 03.06.2025 | 27,34 | 27,43 | 26,63 | 27,01 | -1,50% | - |
| 02.06.2025 | 26,57 | 27,61 | 26,52 | 27,42 | 2,47% | - |
| 30.05.2025 | 26,75 | 26,90 | 26,54 | 26,76 | 0,11% | 250,00 |
| 29.05.2025 | 27,07 | 27,07 | 26,59 | 26,73 | -0,15% | - |