41,190€
-0,31%
Echtzeit-Aktienkurs DAMPSKIBSS. NORDEN DK 1
Bid:
Ask:
Aktienkurse zur DAMPSKIBSS. NORDEN DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 41,25 | 42,00 | 40,93 | 41,22 | -0,24% | - |
| 23.06.2026 | 40,98 | 41,55 | 40,62 | 41,32 | -0,17% | - |
| 22.06.2026 | 40,13 | 41,50 | 40,13 | 41,39 | 3,17% | - |
| 19.06.2026 | 39,50 | 40,72 | 39,50 | 40,12 | 1,44% | - |
| 18.06.2026 | 41,03 | 41,03 | 38,65 | 39,55 | -3,42% | - |
| 17.06.2026 | 42,17 | 42,30 | 40,58 | 40,95 | -3,01% | - |
| 16.06.2026 | 42,44 | 43,18 | 42,18 | 42,22 | -0,38% | - |
| 15.06.2026 | 43,83 | 44,07 | 41,87 | 42,38 | -2,17% | - |
| 12.06.2026 | 44,13 | 44,20 | 42,42 | 43,32 | -0,51% | - |
| 11.06.2026 | 43,20 | 43,83 | 42,64 | 43,54 | 0,86% | - |
| 10.06.2026 | 42,00 | 43,30 | 41,69 | 43,17 | 3,28% | - |
| 09.06.2026 | 42,10 | 42,62 | 41,50 | 41,80 | -1,28% | - |
| 08.06.2026 | 41,46 | 43,04 | 41,46 | 42,34 | 0,50% | - |
| 05.06.2026 | 42,31 | 42,40 | 42,10 | 42,13 | -0,40% | - |
| 04.06.2026 | 41,54 | 42,56 | 40,63 | 42,30 | 1,68% | - |
| 03.06.2026 | 40,92 | 41,72 | 40,44 | 41,60 | 1,39% | - |
| 02.06.2026 | 41,20 | 41,91 | 40,69 | 41,03 | 0,37% | - |
| 01.06.2026 | 39,29 | 40,88 | 39,17 | 40,88 | 3,26% | - |
| 29.05.2026 | 39,99 | 40,27 | 38,93 | 39,59 | -0,95% | - |
| 28.05.2026 | 40,45 | 41,21 | 39,62 | 39,97 | -1,79% | - |
| 27.05.2026 | 42,37 | 42,49 | 40,42 | 40,70 | -3,55% | - |
| 26.05.2026 | 43,06 | 43,06 | 42,20 | 42,20 | -2,45% | - |
| 25.05.2026 | 42,78 | 43,34 | 42,77 | 43,26 | 1,74% | - |
| 22.05.2026 | 43,92 | 43,92 | 41,92 | 42,52 | -3,03% | - |
| 21.05.2026 | 43,34 | 44,63 | 42,98 | 43,85 | 0,80% | - |
| 20.05.2026 | 43,30 | 43,82 | 42,78 | 43,50 | 0,21% | - |
| 19.05.2026 | 43,79 | 44,68 | 43,00 | 43,41 | -0,46% | - |
| 18.05.2026 | 42,38 | 43,93 | 42,01 | 43,61 | 2,23% | - |
| 15.05.2026 | 42,88 | 43,04 | 42,62 | 42,66 | -1,68% | - |
| 14.05.2026 | 43,18 | 43,46 | 43,02 | 43,39 | 1,45% | - |
| 13.05.2026 | 42,47 | 43,98 | 41,90 | 42,77 | 1,02% | - |
| 12.05.2026 | 41,07 | 43,04 | 41,07 | 42,34 | 1,78% | - |
| 11.05.2026 | 41,37 | 42,42 | 41,37 | 41,60 | -0,22% | - |
| 08.05.2026 | 41,37 | 42,70 | 39,62 | 41,69 | 0,26% | - |
| 07.05.2026 | 41,65 | 43,23 | 41,42 | 41,58 | -0,17% | - |
| 06.05.2026 | 42,36 | 43,60 | 39,96 | 41,65 | -0,79% | - |
| 05.05.2026 | 41,10 | 42,57 | 40,24 | 41,98 | 2,29% | - |
| 04.05.2026 | 40,06 | 41,21 | 39,94 | 41,04 | 2,14% | - |
| 30.04.2026 | 40,26 | 40,79 | 39,94 | 40,18 | -0,99% | - |
| 29.04.2026 | 40,96 | 41,47 | 40,49 | 40,58 | -0,88% | - |
| 28.04.2026 | 39,38 | 42,11 | 39,38 | 40,94 | 6,73% | - |
| 27.04.2026 | 38,40 | 39,40 | 37,83 | 38,36 | 0,00% | - |
| 24.04.2026 | 38,13 | 38,65 | 38,13 | 38,36 | -0,18% | - |
| 23.04.2026 | 37,82 | 39,11 | 37,82 | 38,43 | 0,84% | - |
| 22.04.2026 | 38,97 | 39,01 | 37,99 | 38,11 | -2,01% | - |
| 21.04.2026 | 38,65 | 39,73 | 38,65 | 38,89 | 0,83% | - |
| 20.04.2026 | 38,00 | 38,70 | 38,00 | 38,57 | 0,00% | - |
| 17.04.2026 | 37,88 | 38,74 | 37,80 | 38,57 | 1,50% | - |
| 16.04.2026 | 38,68 | 38,68 | 37,85 | 38,00 | -1,55% | - |
| 15.04.2026 | 37,96 | 38,81 | 37,79 | 38,60 | 1,58% | - |
| 14.04.2026 | 39,04 | 39,04 | 37,71 | 38,00 | -2,29% | - |
| 13.04.2026 | 37,51 | 38,91 | 37,51 | 38,89 | 2,37% | - |
| 10.04.2026 | 39,28 | 39,28 | 37,85 | 37,99 | -3,01% | - |
| 09.04.2026 | 38,32 | 39,79 | 38,32 | 39,17 | 2,22% | - |
| 08.04.2026 | 40,81 | 40,81 | 37,70 | 38,32 | -1,74% | - |
| 07.04.2026 | 39,52 | 40,37 | 38,90 | 39,00 | -0,26% | - |
| 02.04.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -0,96% | - |
| 01.04.2026 | 39,48 | 39,48 | 39,48 | 39,48 | 3,13% | - |
| 31.03.2026 | 38,28 | 38,28 | 38,28 | 38,28 | 3,35% | - |
| 30.03.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -3,69% | - |
| 27.03.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 4,23% | - |
| 26.03.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -4,11% | - |
| 25.03.2026 | 38,48 | 38,48 | 38,48 | 38,48 | 6,59% | - |
| 24.03.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,45% | - |
| 23.03.2026 | 35,94 | 35,94 | 35,94 | 35,94 | -3,44% | - |
| 20.03.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -1,27% | - |
| 19.03.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 2,67% | - |
| 18.03.2026 | 36,72 | 36,72 | 36,72 | 36,72 | 2,51% | - |
| 17.03.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 6,04% | - |
| 16.03.2026 | 33,78 | 33,78 | 33,78 | 33,78 | -6,17% | - |
| 13.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -5,51% | - |
| 12.03.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -1,40% | - |
| 11.03.2026 | 38,64 | 38,64 | 38,64 | 38,64 | -0,92% | - |
| 10.03.2026 | 39,24 | 39,24 | 39,00 | 39,00 | 1,35% | 12,00 |
| 09.03.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -1,48% | - |
| 06.03.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -3,65% | - |
| 05.03.2026 | 40,54 | 40,54 | 40,54 | 40,54 | 0,20% | - |
| 04.03.2026 | 40,46 | 40,46 | 40,46 | 40,46 | 1,35% | - |
| 03.03.2026 | 39,92 | 39,92 | 39,92 | 39,92 | -1,92% | - |
| 02.03.2026 | 38,88 | 40,70 | 38,88 | 40,70 | 9,06% | 250,00 |
| 27.02.2026 | 37,32 | 37,32 | 37,32 | 37,32 | 0,05% | - |
| 26.02.2026 | 37,06 | 37,30 | 37,06 | 37,30 | -0,59% | 13,00 |
| 25.02.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 4,11% | - |
| 24.02.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -5,06% | - |
| 23.02.2026 | 37,96 | 37,96 | 37,96 | 37,96 | 1,39% | - |
| 20.02.2026 | 37,44 | 37,44 | 37,44 | 37,44 | -0,05% | - |
| 19.02.2026 | 37,36 | 37,46 | 37,36 | 37,46 | 4,11% | 60,00 |
| 18.02.2026 | 35,98 | 35,98 | 35,98 | 35,98 | -0,94% | - |
| 17.02.2026 | 36,32 | 36,32 | 36,32 | 36,32 | 0,94% | - |
| 16.02.2026 | 35,98 | 35,98 | 35,98 | 35,98 | 1,87% | - |
| 13.02.2026 | 35,32 | 35,32 | 35,32 | 35,32 | 0,86% | - |
| 12.02.2026 | 35,02 | 35,02 | 35,02 | 35,02 | -0,85% | - |
| 11.02.2026 | 35,32 | 35,32 | 35,32 | 35,32 | -1,94% | - |
| 10.02.2026 | 35,98 | 36,02 | 35,98 | 36,02 | 1,52% | 1,00 |
| 09.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 2,01% | - |
| 06.02.2026 | 33,74 | 34,78 | 33,74 | 34,78 | 3,82% | 60,00 |
| 05.02.2026 | 33,02 | 33,50 | 33,02 | 33,50 | -11,61% | 6,00 |
| 04.02.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -2,27% | - |
| 03.02.2026 | 38,08 | 38,78 | 38,08 | 38,78 | 3,86% | 80,00 |
| 02.02.2026 | 37,34 | 37,34 | 37,34 | 37,34 | -2,10% | - |