27,730€
1,58%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,32 | 27,90 | 27,32 | 27,90 | 2,20% | 180,00 |
| 15.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 3,25% | - |
| 14.05.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,54% | - |
| 13.05.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 6,63% | - |
| 12.05.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -0,33% | - |
| 09.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,45% | - |
| 08.05.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -0,16% | - |
| 07.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -3,41% | - |
| 06.05.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 1,10% | - |
| 05.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,55% | - |
| 02.05.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 7,28% | - |
| 30.04.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,85% | - |
| 29.04.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -3,22% | - |
| 28.04.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 8,61% | - |
| 25.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,54% | - |
| 24.04.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,97% | - |
| 23.04.2025 | 22,34 | 22,64 | 22,34 | 22,64 | 1,98% | 100,00 |
| 22.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,72% | - |
| 17.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,99% | - |
| 16.04.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -2,89% | - |
| 15.04.2025 | 22,52 | 22,80 | 22,52 | 22,80 | 1,97% | 30,00 |
| 14.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 5,87% | - |
| 11.04.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -2,22% | - |
| 10.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,08% | - |
| 09.04.2025 | 20,94 | 21,16 | 20,94 | 21,16 | -2,94% | 100,00 |
| 08.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 9,00% | - |
| 07.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | 50,00 |
| 04.04.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -6,30% | 500,00 |
| 03.04.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,69% | - |
| 02.04.2025 | 23,24 | 23,32 | 23,24 | 23,32 | 1,04% | - |
| 01.04.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -3,19% | - |
| 31.03.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -0,25% | - |
| 28.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -4,93% | - |
| 27.03.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -1,49% | - |
| 26.03.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -0,55% | - |
| 25.03.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 2,39% | - |
| 24.03.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -1,34% | - |
| 21.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,94% | - |
| 20.03.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,00% | - |
| 19.03.2025 | 25,66 | 25,66 | 25,64 | 25,64 | 0,39% | 225,00 |
| 18.03.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 3,74% | - |
| 17.03.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -0,97% | - |
| 14.03.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 2,56% | - |
| 13.03.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -2,26% | - |
| 12.03.2025 | 23,98 | 24,80 | 23,98 | 24,80 | 0,24% | 1,00 |
| 11.03.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -2,44% | - |
| 10.03.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,24% | - |
| 07.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,85% | - |
| 06.03.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 1,72% | - |
| 05.03.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -3,10% | - |
| 04.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,16% | - |
| 03.03.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,80% | - |
| 28.02.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -2,73% | - |
| 27.02.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -1,16% | - |
| 26.02.2025 | 26,06 | 26,06 | 25,96 | 25,96 | 0,85% | 20,00 |
| 25.02.2025 | 25,42 | 25,74 | 25,42 | 25,74 | 0,08% | 130,00 |
| 24.02.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 0,47% | - |
| 21.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,85% | - |
| 20.02.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 1,18% | 10,00 |
| 19.02.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 2,08% | - |
| 18.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,27% | - |
| 17.02.2025 | 25,26 | 25,58 | 25,26 | 25,58 | -0,08% | 20,00 |
| 14.02.2025 | 25,58 | 25,72 | 25,58 | 25,60 | 0,39% | 200,00 |
| 13.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -3,19% | - |
| 12.02.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 4,03% | - |
| 11.02.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -3,87% | - |
| 10.02.2025 | 26,18 | 26,34 | 26,18 | 26,34 | 4,52% | 60,00 |
| 07.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,33% | - |
| 06.02.2025 | 26,84 | 26,90 | 25,54 | 25,54 | -6,17% | 160,00 |
| 05.02.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 3,50% | - |
| 04.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,28% | 100,00 |
| 03.02.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -1,04% | - |
| 31.01.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 1,43% | - |
| 30.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,91% | - |
| 29.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,60% | - |
| 28.01.2025 | 26,70 | 26,70 | 26,46 | 26,46 | -1,19% | 10,00 |
| 27.01.2025 | 26,30 | 26,80 | 26,30 | 26,78 | -3,11% | 213,00 |
| 24.01.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 3,13% | 100,00 |
| 23.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,83% | - |
| 22.01.2025 | 27,70 | 27,70 | 27,58 | 27,58 | -0,93% | 200,00 |
| 21.01.2025 | 27,54 | 27,84 | 27,54 | 27,84 | 1,31% | 100,00 |
| 20.01.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -5,04% | - |
| 17.01.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -2,23% | - |
| 16.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 15.01.2025 | 29,58 | 30,20 | 29,58 | 30,20 | 0,67% | 200,00 |
| 14.01.2025 | 30,44 | 30,44 | 29,86 | 30,00 | 0,27% | 400,00 |
| 13.01.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -0,47% | - |
| 10.01.2025 | 28,68 | 30,06 | 28,68 | 30,06 | 2,87% | 100,00 |
| 09.01.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -2,14% | 110,00 |
| 08.01.2025 | 29,82 | 29,86 | 29,82 | 29,86 | -0,60% | 300,00 |
| 07.01.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,00% | - |
| 06.01.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,07% | - |
| 03.01.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 1,49% | - |
| 02.01.2025 | 28,50 | 29,62 | 28,50 | 29,62 | 3,06% | 50,00 |
| 30.12.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -0,55% | - |
| 27.12.2024 | 27,34 | 28,90 | 27,34 | 28,90 | 9,89% | 230,00 |
| 23.12.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | - |
| 20.12.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,15% | - |
| 19.12.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -3,00% | - |
| 18.12.2024 | 25,58 | 27,36 | 25,58 | 27,36 | 5,23% | 100,00 |