30,360€
5,12%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 27,38 | 27,69 | 26,73 | 26,77 | -2,58% | - |
| 27.05.2025 | 27,72 | 27,82 | 27,36 | 27,48 | -1,01% | - |
| 26.05.2025 | 27,55 | 27,80 | 27,53 | 27,76 | 1,98% | - |
| 23.05.2025 | 27,40 | 27,75 | 26,68 | 27,22 | -0,77% | - |
| 22.05.2025 | 27,53 | 27,86 | 27,28 | 27,43 | -0,87% | - |
| 21.05.2025 | 27,54 | 27,74 | 27,28 | 27,67 | 0,11% | - |
| 20.05.2025 | 27,69 | 27,88 | 27,37 | 27,64 | -0,58% | - |
| 19.05.2025 | 27,57 | 27,81 | 26,98 | 27,80 | 0,29% | - |
| 16.05.2025 | 27,69 | 27,85 | 27,50 | 27,72 | 0,11% | - |
| 15.05.2025 | 27,46 | 27,73 | 27,07 | 27,69 | 0,47% | - |
| 14.05.2025 | 26,70 | 27,74 | 26,70 | 27,56 | 3,26% | - |
| 13.05.2025 | 26,32 | 27,05 | 26,32 | 26,69 | 0,87% | - |
| 12.05.2025 | 24,80 | 26,51 | 24,72 | 26,46 | 7,60% | - |
| 09.05.2025 | 24,92 | 25,54 | 24,50 | 24,59 | -0,97% | - |
| 08.05.2025 | 25,30 | 25,32 | 24,37 | 24,83 | -1,51% | - |
| 07.05.2025 | 25,37 | 25,47 | 24,71 | 25,21 | -1,02% | - |
| 06.05.2025 | 25,96 | 26,24 | 25,33 | 25,47 | -2,08% | - |
| 05.05.2025 | 25,72 | 26,20 | 25,70 | 26,01 | 0,66% | - |
| 02.05.2025 | 25,57 | 27,05 | 25,53 | 25,84 | 7,04% | - |
| 30.04.2025 | 23,94 | 24,18 | 23,61 | 24,14 | 0,92% | - |
| 29.04.2025 | 23,64 | 24,00 | 23,55 | 23,92 | 1,23% | - |
| 28.04.2025 | 24,44 | 24,52 | 23,52 | 23,63 | -3,86% | - |
| 25.04.2025 | 22,69 | 24,73 | 22,52 | 24,58 | 8,47% | - |
| 24.04.2025 | 22,53 | 22,67 | 22,22 | 22,66 | 0,53% | - |
| 23.04.2025 | 22,19 | 22,77 | 22,05 | 22,54 | 2,50% | - |
| 22.04.2025 | 22,34 | 22,46 | 21,70 | 21,99 | -1,96% | - |
| 17.04.2025 | 22,49 | 22,59 | 22,31 | 22,43 | 1,26% | - |
| 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% | - |