22,000€
-2,83%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 22,20 | 22,56 | 22,12 | 22,15 | -1,86% | - |
| 15.04.2025 | 22,55 | 23,14 | 22,53 | 22,57 | -0,13% | - |
| 14.04.2025 | 22,17 | 23,07 | 22,11 | 22,60 | 2,22% | - |
| 11.04.2025 | 21,52 | 22,15 | 21,09 | 22,11 | 3,61% | - |
| 10.04.2025 | 21,30 | 22,55 | 21,09 | 21,34 | -0,97% | - |
| 09.04.2025 | 21,15 | 21,58 | 20,21 | 21,55 | 1,36% | - |
| 08.04.2025 | 21,80 | 22,35 | 20,97 | 21,26 | -1,94% | - |
| 07.04.2025 | 20,95 | 22,09 | 19,26 | 21,68 | 3,48% | - |
| 04.04.2025 | 22,35 | 22,45 | 20,85 | 20,95 | -6,35% | - |
| 03.04.2025 | 23,71 | 23,71 | 22,30 | 22,37 | -5,85% | - |
| 02.04.2025 | 23,42 | 23,96 | 23,26 | 23,76 | 1,24% | - |
| 01.04.2025 | 23,45 | 23,61 | 23,22 | 23,47 | 0,13% | - |
| 31.03.2025 | 23,82 | 24,08 | 23,16 | 23,44 | -2,37% | - |
| 28.03.2025 | 24,12 | 24,39 | 23,93 | 24,01 | -0,41% | - |
| 27.03.2025 | 25,36 | 25,41 | 23,99 | 24,11 | -5,15% | - |
| 26.03.2025 | 25,86 | 26,08 | 25,26 | 25,42 | -1,78% | - |
| 25.03.2025 | 26,01 | 26,23 | 25,74 | 25,88 | -0,12% | - |
| 24.03.2025 | 25,40 | 26,51 | 25,39 | 25,91 | 2,29% | - |
| 21.03.2025 | 25,64 | 25,64 | 25,14 | 25,33 | -0,67% | - |
| 20.03.2025 | 25,84 | 26,02 | 25,14 | 25,50 | -1,51% | - |
| 19.03.2025 | 25,85 | 26,03 | 25,58 | 25,89 | 0,19% | - |
| 18.03.2025 | 25,75 | 26,21 | 25,64 | 25,84 | 0,35% | - |
| 17.03.2025 | 24,81 | 25,90 | 24,73 | 25,75 | 3,83% | 100,00 |
| 14.03.2025 | 25,13 | 25,44 | 24,72 | 24,80 | -0,72% | - |
| 13.03.2025 | 24,83 | 25,62 | 24,31 | 24,98 | 0,20% | - |
| 12.03.2025 | 24,35 | 25,18 | 24,23 | 24,93 | 2,68% | - |
| 11.03.2025 | 25,09 | 25,15 | 24,11 | 24,28 | -2,72% | - |
| 10.03.2025 | 25,69 | 25,71 | 24,82 | 24,96 | -2,42% | - |
| 07.03.2025 | 25,59 | 25,83 | 25,14 | 25,58 | -0,12% | - |
| 06.03.2025 | 25,24 | 25,90 | 25,12 | 25,61 | 1,79% | - |
| 05.03.2025 | 24,14 | 25,73 | 24,14 | 25,16 | 3,11% | - |
| 04.03.2025 | 25,51 | 25,51 | 23,96 | 24,40 | -4,35% | - |
| 03.03.2025 | 25,33 | 26,26 | 25,14 | 25,51 | 0,71% | - |
| 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% | - |