41,190€
0,12%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 41,28 | 42,00 | 40,93 | 41,17 | -0,19% | - |
| 23.06.2026 | 40,94 | 41,55 | 40,62 | 41,25 | -0,22% | - |
| 22.06.2026 | 40,01 | 41,50 | 40,01 | 41,34 | 3,71% | - |
| 19.06.2026 | 39,34 | 40,72 | 39,34 | 39,86 | 0,78% | - |
| 18.06.2026 | 40,76 | 41,14 | 38,65 | 39,55 | -2,61% | - |
| 17.06.2026 | 42,13 | 42,30 | 40,55 | 40,61 | -3,42% | - |
| 16.06.2026 | 42,34 | 43,18 | 42,01 | 42,05 | -0,73% | - |
| 15.06.2026 | 43,93 | 44,07 | 41,87 | 42,36 | -2,31% | 49,00 |
| 12.06.2026 | 44,25 | 44,35 | 42,42 | 43,36 | -2,17% | - |
| 11.06.2026 | 43,00 | 44,38 | 42,64 | 44,32 | 3,09% | - |
| 10.06.2026 | 41,83 | 43,30 | 41,69 | 42,99 | 2,28% | - |
| 09.06.2026 | 41,88 | 42,62 | 41,39 | 42,03 | 0,31% | - |
| 08.06.2026 | 41,48 | 43,04 | 41,40 | 41,90 | 0,34% | 4.350,00 |
| 05.06.2026 | 42,23 | 42,40 | 41,64 | 41,76 | -1,58% | - |
| 04.06.2026 | 41,42 | 42,56 | 40,63 | 42,43 | 2,17% | - |
| 03.06.2026 | 40,98 | 41,72 | 40,44 | 41,53 | 1,29% | - |
| 02.06.2026 | 41,17 | 41,91 | 40,69 | 41,00 | -0,22% | - |
| 01.06.2026 | 39,31 | 41,25 | 39,17 | 41,09 | 4,47% | - |
| 29.05.2026 | 40,02 | 40,27 | 38,93 | 39,33 | -1,65% | - |
| 28.05.2026 | 40,34 | 41,21 | 39,62 | 39,99 | -1,53% | - |
| 27.05.2026 | 42,26 | 42,49 | 40,42 | 40,61 | -3,88% | - |
| 26.05.2026 | 43,20 | 43,28 | 42,09 | 42,25 | -2,51% | - |
| 25.05.2026 | 42,97 | 43,42 | 42,77 | 43,34 | 2,31% | - |
| 22.05.2026 | 44,17 | 44,21 | 41,92 | 42,36 | -4,01% | - |
| 21.05.2026 | 43,44 | 44,63 | 42,98 | 44,13 | 1,15% | - |
| 20.05.2026 | 43,14 | 43,82 | 42,78 | 43,63 | 0,58% | - |
| 19.05.2026 | 43,61 | 44,68 | 43,00 | 43,38 | -0,91% | - |
| 18.05.2026 | 42,22 | 43,93 | 42,01 | 43,78 | 2,72% | - |
| 15.05.2026 | 42,83 | 43,04 | 42,56 | 42,62 | -1,34% | - |
| 14.05.2026 | 43,18 | 43,52 | 43,02 | 43,20 | 0,16% | 880,00 |
| 13.05.2026 | 42,68 | 43,98 | 41,90 | 43,13 | 1,32% | - |
| 12.05.2026 | 41,11 | 43,04 | 41,02 | 42,57 | 2,38% | - |
| 11.05.2026 | 41,37 | 42,42 | 41,33 | 41,58 | 0,00% | - |
| 08.05.2026 | 41,26 | 42,70 | 39,62 | 41,58 | 1,07% | - |
| 07.05.2026 | 41,70 | 43,23 | 41,07 | 41,14 | -1,20% | - |
| 06.05.2026 | 42,34 | 43,60 | 39,96 | 41,64 | -0,88% | - |
| 05.05.2026 | 40,95 | 42,57 | 40,24 | 42,01 | 2,69% | - |
| 04.05.2026 | 40,13 | 41,21 | 39,94 | 40,91 | 1,61% | - |
| 30.04.2026 | 40,08 | 40,79 | 39,94 | 40,26 | -0,35% | 16.023,00 |
| 29.04.2026 | 40,94 | 41,47 | 40,30 | 40,40 | -1,13% | - |
| 28.04.2026 | 38,33 | 42,11 | 38,31 | 40,86 | 6,46% | 23.200,00 |
| 27.04.2026 | 38,40 | 39,40 | 37,83 | 38,38 | -0,36% | - |
| 24.04.2026 | 38,19 | 38,65 | 38,13 | 38,52 | 1,05% | - |
| 23.04.2026 | 37,82 | 39,11 | 37,67 | 38,12 | 0,16% | - |
| 22.04.2026 | 38,86 | 39,01 | 37,91 | 38,06 | -1,65% | - |
| 21.04.2026 | 38,69 | 39,73 | 38,63 | 38,70 | 0,18% | - |
| 20.04.2026 | 38,06 | 38,70 | 37,98 | 38,63 | 0,52% | - |
| 17.04.2026 | 37,90 | 38,74 | 37,80 | 38,43 | 1,40% | - |
| 16.04.2026 | 38,79 | 38,81 | 37,78 | 37,90 | -1,86% | - |
| 15.04.2026 | 37,91 | 38,81 | 37,79 | 38,62 | 1,58% | - |
| 14.04.2026 | 39,07 | 39,15 | 37,71 | 38,02 | -2,66% | - |
| 13.04.2026 | 37,38 | 39,07 | 37,38 | 39,06 | 3,55% | - |
| 10.04.2026 | 39,39 | 39,41 | 37,72 | 37,72 | -4,12% | - |
| 09.04.2026 | 38,31 | 39,79 | 38,23 | 39,34 | 2,23% | - |
| 08.04.2026 | 41,03 | 41,11 | 37,70 | 38,48 | -2,53% | - |
| 07.04.2026 | 39,51 | 40,37 | 38,90 | 39,48 | 0,38% | - |
| 02.04.2026 | 38,68 | 39,46 | 38,65 | 39,33 | -0,51% | - |
| 01.04.2026 | 40,05 | 40,39 | 38,81 | 39,53 | -0,93% | - |
| 31.03.2026 | 38,85 | 39,97 | 38,19 | 39,90 | 3,69% | - |
| 30.03.2026 | 37,25 | 38,86 | 37,21 | 38,48 | 3,41% | - |
| 27.03.2026 | 38,79 | 38,83 | 37,17 | 37,21 | -3,87% | - |
| 26.03.2026 | 37,17 | 39,18 | 37,03 | 38,71 | 3,56% | - |
| 25.03.2026 | 39,05 | 39,17 | 37,25 | 37,38 | -4,23% | - |
| 24.03.2026 | 36,28 | 39,16 | 36,28 | 39,03 | 6,61% | - |
| 23.03.2026 | 36,05 | 37,14 | 34,92 | 36,61 | 0,11% | - |
| 20.03.2026 | 38,08 | 38,32 | 36,36 | 36,57 | -4,27% | - |
| 19.03.2026 | 37,97 | 38,30 | 37,56 | 38,20 | 0,50% | - |
| 18.03.2026 | 36,92 | 38,64 | 36,61 | 38,01 | 3,94% | - |
| 17.03.2026 | 35,70 | 36,71 | 35,54 | 36,57 | 1,75% | - |
| 16.03.2026 | 34,80 | 36,12 | 33,81 | 35,94 | 5,24% | - |
| 13.03.2026 | 36,29 | 36,31 | 34,15 | 34,15 | -6,00% | - |
| 12.03.2026 | 38,33 | 38,97 | 36,31 | 36,33 | -6,94% | - |
| 11.03.2026 | 38,80 | 39,59 | 38,48 | 39,04 | 0,77% | - |
| 10.03.2026 | 39,67 | 39,85 | 38,05 | 38,74 | -2,57% | - |
| 09.03.2026 | 37,93 | 39,86 | 37,61 | 39,76 | 2,16% | 13.750,00 |
| 06.03.2026 | 39,44 | 39,46 | 38,54 | 38,92 | -0,97% | - |
| 05.03.2026 | 40,72 | 40,76 | 38,96 | 39,30 | -4,12% | - |
| 04.03.2026 | 40,86 | 41,77 | 40,12 | 40,99 | -0,61% | - |
| 03.03.2026 | 40,27 | 42,07 | 40,15 | 41,24 | 2,26% | - |
| 02.03.2026 | 37,20 | 40,79 | 37,06 | 40,33 | 6,72% | 3.200,00 |
| 27.02.2026 | 37,72 | 38,12 | 37,07 | 37,79 | 0,19% | - |
| 26.02.2026 | 37,42 | 38,35 | 37,15 | 37,72 | 0,53% | - |
| 25.02.2026 | 37,97 | 38,59 | 37,29 | 37,52 | -1,16% | - |
| 24.02.2026 | 36,42 | 38,24 | 36,38 | 37,96 | 4,20% | - |
| 23.02.2026 | 38,15 | 38,21 | 36,34 | 36,43 | -5,03% | - |
| 20.02.2026 | 37,92 | 38,38 | 37,58 | 38,36 | 1,24% | - |
| 19.02.2026 | 37,70 | 37,97 | 36,84 | 37,89 | 0,53% | - |
| 18.02.2026 | 36,57 | 37,85 | 36,28 | 37,69 | 3,29% | - |
| 17.02.2026 | 36,59 | 36,61 | 36,05 | 36,49 | -0,57% | - |
| 16.02.2026 | 36,35 | 36,75 | 35,94 | 36,70 | 1,19% | - |
| 13.02.2026 | 35,38 | 36,37 | 35,05 | 36,27 | 2,69% | - |
| 12.02.2026 | 35,60 | 36,72 | 35,32 | 35,32 | -0,59% | - |
| 11.02.2026 | 35,64 | 35,91 | 35,33 | 35,53 | -0,36% | - |
| 10.02.2026 | 35,85 | 36,43 | 35,62 | 35,66 | -0,61% | - |
| 09.02.2026 | 36,00 | 36,17 | 35,47 | 35,88 | 0,00% | - |
| 06.02.2026 | 34,18 | 35,97 | 33,95 | 35,88 | 5,04% | - |
| 05.02.2026 | 33,28 | 34,54 | 32,96 | 34,16 | 2,77% | - |
| 04.02.2026 | 38,28 | 38,34 | 32,92 | 33,24 | -12,62% | - |
| 03.02.2026 | 38,67 | 39,03 | 37,94 | 38,04 | -1,19% | - |
| 02.02.2026 | 37,67 | 38,54 | 37,60 | 38,50 | 0,94% | - |