25,000€
-2,42%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,11 | 25,56 | 24,78 | 25,33 | 0,68% | - |
| 27.02.2025 | 25,80 | 25,88 | 25,09 | 25,16 | -2,25% | - |
| 26.02.2025 | 26,04 | 26,45 | 25,55 | 25,74 | -2,35% | - |
| 25.02.2025 | 25,60 | 26,72 | 25,55 | 26,36 | 2,97% | - |
| 24.02.2025 | 25,92 | 26,13 | 25,44 | 25,60 | -0,97% | - |
| 21.02.2025 | 25,93 | 26,43 | 25,48 | 25,85 | -0,12% | - |
| 20.02.2025 | 25,62 | 25,91 | 25,32 | 25,88 | 1,13% | - |
| 19.02.2025 | 25,71 | 26,31 | 25,54 | 25,59 | -0,58% | - |
| 18.02.2025 | 25,37 | 25,85 | 25,12 | 25,74 | 1,82% | - |
| 17.02.2025 | 25,48 | 25,65 | 25,24 | 25,28 | -1,10% | - |
| 14.02.2025 | 25,78 | 25,98 | 25,32 | 25,56 | -0,74% | - |
| 13.02.2025 | 25,32 | 25,90 | 25,25 | 25,75 | 0,55% | - |
| 12.02.2025 | 26,67 | 26,67 | 25,41 | 25,61 | -3,94% | - |
| 11.02.2025 | 25,60 | 26,93 | 25,04 | 26,66 | 4,02% | - |
| 10.02.2025 | 26,36 | 26,83 | 25,50 | 25,63 | -2,44% | - |
| 07.02.2025 | 25,52 | 26,46 | 24,89 | 26,27 | 2,46% | - |
| 06.02.2025 | 27,27 | 27,31 | 25,06 | 25,64 | -5,84% | - |
| 05.02.2025 | 27,39 | 27,45 | 26,63 | 27,23 | -1,02% | - |
| 04.02.2025 | 26,58 | 27,56 | 26,10 | 27,51 | 3,89% | - |
| 03.02.2025 | 26,42 | 27,13 | 26,33 | 26,48 | -3,11% | - |
| 31.01.2025 | 27,27 | 27,99 | 27,26 | 27,33 | 0,22% | - |
| 30.01.2025 | 26,90 | 27,40 | 26,89 | 27,27 | 1,75% | - |
| 29.01.2025 | 26,74 | 26,98 | 26,51 | 26,80 | 0,94% | 95,00 |
| 28.01.2025 | 26,93 | 27,02 | 26,26 | 26,55 | -1,81% | - |
| 27.01.2025 | 26,39 | 27,06 | 26,32 | 27,04 | 1,39% | - |
| 24.01.2025 | 27,42 | 27,56 | 26,65 | 26,67 | -2,63% | - |
| 23.01.2025 | 27,08 | 27,39 | 26,89 | 27,39 | 1,33% | - |
| 22.01.2025 | 27,66 | 27,74 | 26,85 | 27,03 | -2,45% | - |
| 21.01.2025 | 27,76 | 27,94 | 27,41 | 27,71 | -0,32% | - |
| 20.01.2025 | 27,76 | 28,35 | 27,53 | 27,80 | 0,18% | - |
| 17.01.2025 | 29,44 | 29,46 | 27,56 | 27,75 | -5,48% | - |
| 16.01.2025 | 29,96 | 30,09 | 29,21 | 29,36 | -2,00% | - |
| 15.01.2025 | 30,01 | 30,35 | 29,51 | 29,96 | 0,30% | - |
| 14.01.2025 | 30,63 | 30,72 | 29,79 | 29,87 | -2,39% | - |
| 13.01.2025 | 30,10 | 30,91 | 29,98 | 30,60 | 1,26% | - |
| 10.01.2025 | 28,89 | 30,49 | 28,79 | 30,22 | 4,39% | - |
| 09.01.2025 | 29,53 | 29,75 | 28,74 | 28,95 | -2,29% | - |
| 08.01.2025 | 30,08 | 30,25 | 29,30 | 29,63 | -1,33% | - |
| 07.01.2025 | 30,41 | 30,41 | 29,64 | 30,03 | -0,66% | - |
| 06.01.2025 | 30,44 | 30,75 | 30,03 | 30,23 | -0,43% | - |
| 03.01.2025 | 30,27 | 31,16 | 30,08 | 30,36 | 0,36% | - |
| 02.01.2025 | 28,54 | 30,42 | 28,48 | 30,25 | 5,73% | - |
| 30.12.2024 | 29,21 | 29,21 | 28,36 | 28,61 | 0,39% | - |
| 27.12.2024 | 27,74 | 28,74 | 27,64 | 28,50 | 2,52% | - |
| 23.12.2024 | 26,53 | 27,80 | 26,47 | 27,80 | 4,71% | - |
| 20.12.2024 | 26,79 | 26,79 | 26,09 | 26,55 | -0,97% | - |
| 19.12.2024 | 26,82 | 27,13 | 26,57 | 26,81 | -1,18% | - |
| 18.12.2024 | 25,90 | 27,23 | 25,90 | 27,13 | 4,75% | - |
| 17.12.2024 | 26,74 | 26,88 | 25,79 | 25,90 | -3,32% | - |
| 16.12.2024 | 27,20 | 27,30 | 26,50 | 26,79 | -1,69% | - |
| 13.12.2024 | 27,21 | 27,48 | 27,20 | 27,25 | 0,04% | - |
| 12.12.2024 | 28,13 | 28,19 | 27,21 | 27,24 | -3,40% | - |
| 11.12.2024 | 28,67 | 28,78 | 28,04 | 28,20 | -1,61% | - |
| 10.12.2024 | 28,65 | 28,93 | 28,47 | 28,66 | 0,28% | - |
| 09.12.2024 | 28,14 | 28,75 | 27,93 | 28,58 | 1,46% | - |
| 06.12.2024 | 28,44 | 28,76 | 28,06 | 28,17 | -1,05% | - |
| 05.12.2024 | 28,61 | 28,73 | 28,13 | 28,47 | -0,07% | - |
| 04.12.2024 | 28,68 | 29,14 | 28,46 | 28,49 | -0,63% | - |
| 03.12.2024 | 28,20 | 28,76 | 28,05 | 28,67 | 2,17% | - |
| 02.12.2024 | 28,35 | 28,40 | 28,00 | 28,06 | -1,65% | - |
| 29.11.2024 | 27,84 | 28,57 | 27,84 | 28,53 | 1,31% | 1.500,00 |
| 28.11.2024 | 27,62 | 28,47 | 27,62 | 28,16 | 0,57% | - |
| 27.11.2024 | 28,75 | 28,88 | 27,38 | 28,00 | -2,71% | - |
| 26.11.2024 | 28,58 | 29,32 | 28,58 | 28,78 | -0,21% | 108,00 |
| 25.11.2024 | 29,47 | 29,66 | 28,76 | 28,84 | -2,60% | - |
| 22.11.2024 | 29,17 | 29,62 | 28,80 | 29,61 | 1,40% | 17,00 |
| 21.11.2024 | 30,08 | 30,09 | 29,04 | 29,20 | -2,93% | - |
| 20.11.2024 | 29,67 | 30,12 | 29,49 | 30,08 | 1,97% | - |
| 19.11.2024 | 29,35 | 29,66 | 28,49 | 29,50 | 0,34% | - |
| 18.11.2024 | 29,25 | 29,50 | 28,82 | 29,40 | 0,79% | - |
| 15.11.2024 | 28,89 | 29,31 | 28,87 | 29,17 | 0,69% | - |
| 14.11.2024 | 28,14 | 29,15 | 28,07 | 28,97 | 3,17% | - |
| 13.11.2024 | 28,15 | 28,60 | 27,96 | 28,08 | -0,88% | - |
| 12.11.2024 | 29,24 | 29,56 | 28,13 | 28,33 | -4,10% | - |
| 11.11.2024 | 29,14 | 29,80 | 29,14 | 29,54 | 1,37% | - |
| 08.11.2024 | 29,64 | 29,98 | 29,10 | 29,14 | -2,80% | - |
| 07.11.2024 | 29,46 | 30,10 | 29,34 | 29,98 | 1,87% | - |
| 06.11.2024 | 29,61 | 29,86 | 28,80 | 29,43 | -0,84% | - |
| 05.11.2024 | 30,64 | 30,65 | 29,55 | 29,68 | -2,85% | - |
| 04.11.2024 | 31,96 | 32,00 | 30,45 | 30,55 | -4,02% | - |
| 01.11.2024 | 31,33 | 33,22 | 31,31 | 31,83 | 1,18% | - |
| 31.10.2024 | 30,80 | 32,20 | 30,80 | 31,46 | -0,82% | - |
| 30.10.2024 | 31,30 | 32,46 | 30,45 | 31,72 | 1,31% | - |
| 29.10.2024 | 31,50 | 31,60 | 31,05 | 31,31 | -0,48% | - |
| 28.10.2024 | 32,77 | 32,87 | 31,34 | 31,46 | -4,00% | - |
| 25.10.2024 | 32,95 | 33,03 | 32,31 | 32,77 | -0,61% | 120,00 |
| 24.10.2024 | 33,48 | 33,90 | 32,91 | 32,97 | -2,63% | - |
| 23.10.2024 | 35,27 | 35,27 | 33,68 | 33,86 | -3,97% | - |
| 22.10.2024 | 35,27 | 35,62 | 35,03 | 35,26 | 0,11% | - |
| 21.10.2024 | 35,45 | 35,87 | 35,12 | 35,22 | -0,25% | 150,00 |
| 18.10.2024 | 35,08 | 35,71 | 34,98 | 35,31 | 0,63% | - |
| 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% | - |