53,425€
2,74%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 52,45 | 53,13 | 51,90 | 53,08 | 1,63% | - |
| 16.09.2026 | 51,90 | 52,55 | 51,70 | 52,23 | 0,82% | - |
| 15.09.2026 | 52,43 | 52,70 | 50,50 | 51,80 | -1,29% | - |
| 14.09.2026 | 51,55 | 52,98 | 51,48 | 52,48 | 1,21% | - |
| 11.09.2026 | 52,35 | 52,65 | 51,68 | 51,85 | -0,62% | - |
| 10.09.2026 | 51,65 | 52,65 | 51,60 | 52,18 | 1,36% | - |
| 09.09.2026 | 51,45 | 52,33 | 51,03 | 51,48 | -0,05% | - |
| 08.09.2026 | 51,15 | 52,38 | 50,88 | 51,50 | 0,54% | - |
| 07.09.2026 | 51,70 | 52,08 | 50,58 | 51,23 | -0,92% | - |
| 04.09.2026 | 49,22 | 51,78 | 48,88 | 51,70 | 5,04% | - |
| 03.09.2026 | 48,36 | 49,71 | 48,28 | 49,22 | 1,76% | - |
| 02.09.2026 | 48,87 | 49,28 | 47,99 | 48,37 | -1,04% | - |
| 01.09.2026 | 48,10 | 49,14 | 47,44 | 48,88 | 1,83% | - |
| 31.08.2026 | 47,77 | 48,37 | 47,73 | 48,00 | 0,50% | 9.500,00 |
| 28.08.2026 | 47,46 | 48,21 | 47,36 | 47,76 | 0,84% | - |
| 27.08.2026 | 46,87 | 47,40 | 45,94 | 47,36 | 1,41% | - |
| 26.08.2026 | 48,03 | 48,53 | 46,66 | 46,70 | -2,67% | - |
| 25.08.2026 | 49,49 | 49,55 | 47,83 | 47,98 | -2,89% | - |
| 24.08.2026 | 49,00 | 50,25 | 48,52 | 49,41 | 0,63% | - |
| 21.08.2026 | 46,82 | 49,49 | 46,82 | 49,10 | 4,96% | - |
| 20.08.2026 | 46,50 | 48,10 | 46,43 | 46,78 | 1,94% | 17.500,00 |
| 19.08.2026 | 45,16 | 46,31 | 45,10 | 45,89 | 1,37% | - |
| 18.08.2026 | 45,66 | 46,39 | 44,76 | 45,27 | -1,24% | - |
| 17.08.2026 | 45,07 | 46,48 | 45,01 | 45,84 | 2,03% | 1.000,00 |
| 14.08.2026 | 44,30 | 45,14 | 44,06 | 44,93 | 0,25% | 462,00 |
| 13.08.2026 | 42,86 | 45,75 | 42,84 | 44,82 | 4,77% | - |
| 12.08.2026 | 41,79 | 42,96 | 41,79 | 42,78 | 2,59% | - |
| 11.08.2026 | 42,48 | 42,70 | 41,64 | 41,70 | -1,84% | 21.896,00 |
| 10.08.2026 | 42,76 | 43,28 | 42,20 | 42,48 | -0,77% | - |
| 07.08.2026 | 43,47 | 44,40 | 42,54 | 42,81 | -1,59% | - |
| 06.08.2026 | 43,29 | 43,69 | 42,03 | 43,50 | 0,53% | - |
| 05.08.2026 | 44,01 | 44,36 | 43,02 | 43,27 | -1,39% | - |
| 04.08.2026 | 44,45 | 45,20 | 43,69 | 43,88 | -0,99% | - |
| 03.08.2026 | 45,30 | 45,32 | 44,04 | 44,32 | -1,64% | - |
| 31.07.2026 | 44,94 | 45,36 | 44,50 | 45,06 | 0,65% | - |
| 30.07.2026 | 44,53 | 44,93 | 44,27 | 44,77 | 0,63% | - |
| 29.07.2026 | 44,72 | 45,36 | 43,99 | 44,49 | -0,71% | - |
| 28.07.2026 | 44,07 | 45,00 | 43,96 | 44,81 | 1,29% | - |
| 27.07.2026 | 45,60 | 45,74 | 43,78 | 44,24 | -1,91% | - |
| 24.07.2026 | 44,08 | 45,31 | 43,96 | 45,10 | 2,17% | 1.134,00 |
| 23.07.2026 | 43,68 | 44,63 | 43,66 | 44,14 | 0,73% | - |
| 22.07.2026 | 44,08 | 44,88 | 43,63 | 43,82 | -0,75% | - |
| 21.07.2026 | 43,15 | 44,16 | 42,78 | 44,15 | 3,08% | 1.170,00 |
| 20.07.2026 | 42,52 | 43,14 | 42,10 | 42,83 | 0,66% | - |
| 17.07.2026 | 44,10 | 44,22 | 42,42 | 42,55 | -4,27% | 1.050,00 |
| 16.07.2026 | 44,62 | 45,07 | 43,68 | 44,45 | -0,25% | - |
| 15.07.2026 | 43,76 | 45,11 | 43,68 | 44,56 | 2,08% | - |
| 14.07.2026 | 42,34 | 43,97 | 42,20 | 43,65 | 2,97% | - |
| 13.07.2026 | 41,43 | 43,15 | 41,41 | 42,39 | 1,31% | - |
| 10.07.2026 | 41,41 | 41,97 | 41,00 | 41,84 | 0,75% | - |
| 09.07.2026 | 44,13 | 44,19 | 41,47 | 41,53 | -5,78% | 5.580,00 |
| 08.07.2026 | 41,64 | 44,37 | 41,54 | 44,08 | 5,38% | 3.600,00 |
| 07.07.2026 | 40,81 | 42,10 | 40,22 | 41,83 | 2,07% | - |
| 06.07.2026 | 41,31 | 41,37 | 39,41 | 40,98 | -0,80% | - |
| 03.07.2026 | 41,68 | 42,14 | 40,87 | 41,31 | -0,53% | - |
| 02.07.2026 | 36,66 | 42,13 | 36,28 | 41,53 | 13,38% | - |
| 01.07.2026 | 36,88 | 36,90 | 35,43 | 36,63 | -0,89% | - |
| 30.06.2026 | 38,33 | 38,86 | 36,65 | 36,96 | -3,30% | - |
| 29.06.2026 | 38,80 | 38,80 | 37,75 | 38,22 | -0,65% | - |
| 26.06.2026 | 40,43 | 40,81 | 38,35 | 38,47 | -5,73% | - |
| 25.06.2026 | 41,35 | 41,41 | 40,25 | 40,81 | -0,87% | - |
| 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 |