26,460€
-0,30%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 37,68 | 38,02 | 35,91 | 37,94 | 0,80% | - |
| 03.10.2024 | 37,76 | 38,02 | 37,11 | 37,64 | -0,79% | - |
| 02.10.2024 | 37,40 | 38,13 | 37,24 | 37,94 | 1,44% | - |
| 01.10.2024 | 37,40 | 37,52 | 36,82 | 37,40 | 0,03% | - |
| 30.09.2024 | 37,36 | 37,95 | 37,09 | 37,39 | 0,65% | - |
| 27.09.2024 | 38,22 | 38,24 | 37,08 | 37,15 | -2,75% | - |
| 26.09.2024 | 37,46 | 38,31 | 37,40 | 38,20 | 2,99% | - |
| 25.09.2024 | 36,83 | 37,75 | 36,63 | 37,09 | 0,19% | - |
| 24.09.2024 | 36,50 | 37,70 | 36,50 | 37,02 | 1,73% | - |
| 23.09.2024 | 36,24 | 36,41 | 35,69 | 36,39 | 0,78% | - |
| 20.09.2024 | 37,25 | 37,41 | 35,85 | 36,11 | -3,06% | - |
| 19.09.2024 | 36,70 | 37,76 | 36,64 | 37,25 | 1,20% | - |
| 18.09.2024 | 36,60 | 37,00 | 35,81 | 36,81 | 0,60% | - |
| 17.09.2024 | 35,67 | 36,93 | 35,64 | 36,59 | 2,58% | - |
| 16.09.2024 | 35,04 | 35,75 | 34,94 | 35,67 | 1,65% | 50,00 |
| 13.09.2024 | 34,98 | 35,49 | 34,84 | 35,09 | 0,26% | - |
| 12.09.2024 | 34,14 | 35,01 | 34,14 | 35,00 | 2,52% | - |
| 11.09.2024 | 33,78 | 34,52 | 33,68 | 34,14 | 0,77% | - |
| 10.09.2024 | 34,51 | 34,89 | 33,61 | 33,88 | -2,14% | - |
| 09.09.2024 | 34,90 | 35,03 | 34,36 | 34,62 | -1,17% | - |
| 06.09.2024 | 35,17 | 35,36 | 34,75 | 35,03 | -0,40% | - |
| 05.09.2024 | 35,98 | 36,46 | 34,99 | 35,17 | -3,30% | - |
| 04.09.2024 | 35,98 | 36,61 | 35,66 | 36,37 | 1,37% | - |
| 03.09.2024 | 36,77 | 37,07 | 35,80 | 35,88 | -2,50% | - |
| 02.09.2024 | 37,30 | 37,38 | 36,57 | 36,80 | -1,45% | - |
| 30.08.2024 | 36,95 | 37,63 | 36,58 | 37,34 | 4,24% | - |
| 29.08.2024 | 36,03 | 37,29 | 35,82 | 35,82 | -0,61% | - |
| 28.08.2024 | 37,12 | 37,21 | 35,90 | 36,04 | -2,80% | - |
| 27.08.2024 | 37,10 | 37,25 | 36,83 | 37,08 | 0,03% | - |
| 26.08.2024 | 37,35 | 37,57 | 36,49 | 37,07 | -0,83% | - |
| 23.08.2024 | 37,06 | 37,50 | 36,81 | 37,38 | 1,19% | - |
| 22.08.2024 | 37,46 | 37,48 | 36,78 | 36,94 | -1,52% | - |
| 21.08.2024 | 37,05 | 37,63 | 37,01 | 37,51 | 1,46% | 600,00 |
| 20.08.2024 | 38,13 | 38,27 | 36,89 | 36,97 | -3,12% | - |
| 19.08.2024 | 37,75 | 38,29 | 37,45 | 38,16 | 1,01% | - |
| 16.08.2024 | 37,78 | 38,14 | 37,12 | 37,78 | 0,13% | - |
| 15.08.2024 | 37,73 | 38,09 | 37,19 | 37,73 | 0,19% | - |
| 14.08.2024 | 37,56 | 37,73 | 36,75 | 37,66 | 0,35% | - |
| 13.08.2024 | 38,24 | 38,41 | 37,26 | 37,53 | -1,44% | - |
| 12.08.2024 | 37,78 | 38,79 | 37,70 | 38,08 | 0,98% | - |
| 09.08.2024 | 36,31 | 38,12 | 36,27 | 37,71 | 4,00% | - |
| 08.08.2024 | 37,25 | 37,45 | 35,83 | 36,26 | -2,26% | - |
| 07.08.2024 | 37,17 | 37,66 | 36,37 | 37,10 | 0,68% | - |
| 06.08.2024 | 36,81 | 38,47 | 36,11 | 36,85 | 0,66% | - |
| 05.08.2024 | 36,86 | 37,00 | 35,25 | 36,61 | -3,35% | - |