33,180€
5,80%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 32,16 | 33,21 | 32,12 | 33,16 | 5,74% | - |
| 12.09.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -1,82% | - |
| 11.09.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -0,62% | - |
| 10.09.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -0,31% | - |
| 09.09.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,88% | - |
| 08.09.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,05% | - |
| 05.09.2025 | 32,26 | 32,30 | 32,26 | 32,30 | 2,87% | 10,00 |
| 04.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,55% | - |
| 03.09.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 2,32% | - |
| 02.09.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 0,00% | - |
| 01.09.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -1,50% | - |
| 29.08.2025 | 30,68 | 30,68 | 30,68 | 30,68 | 2,06% | - |
| 28.08.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,40% | - |
| 27.08.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,53% | - |
| 26.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 25.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,50% | - |
| 22.08.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,94% | - |
| 21.08.2025 | 29,19 | 29,97 | 29,04 | 29,84 | 2,75% | - |
| 20.08.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 1,26% | - |
| 19.08.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,14% | - |
| 18.08.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -4,60% | - |
| 15.08.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -4,94% | - |
| 14.08.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,94% | - |
| 13.08.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 2,64% | - |
| 12.08.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -3,18% | - |
| 11.08.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -1,35% | - |
| 08.08.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 2,98% | - |
| 07.08.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,32% | - |
| 06.08.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 2,41% | - |
| 05.08.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 2,33% | - |
| 04.08.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,40% | - |
| 01.08.2025 | 30,20 | 30,61 | 30,03 | 30,16 | -1,18% | - |
| 31.07.2025 | 30,81 | 31,15 | 30,46 | 30,52 | -1,77% | - |
| 30.07.2025 | 31,28 | 31,35 | 30,87 | 31,07 | -0,99% | - |
| 29.07.2025 | 31,75 | 32,54 | 31,30 | 31,38 | -1,88% | - |
| 28.07.2025 | 31,45 | 32,20 | 31,45 | 31,98 | 1,72% | - |
| 25.07.2025 | 31,68 | 31,90 | 31,33 | 31,44 | -0,38% | - |
| 24.07.2025 | 31,15 | 31,66 | 31,15 | 31,56 | 1,77% | - |
| 23.07.2025 | 30,45 | 31,09 | 30,43 | 31,01 | 2,28% | - |
| 22.07.2025 | 29,38 | 30,35 | 29,38 | 30,32 | 2,23% | - |
| 21.07.2025 | 30,20 | 30,46 | 29,63 | 29,66 | -2,14% | - |
| 18.07.2025 | 30,60 | 30,60 | 30,06 | 30,31 | -0,36% | - |
| 17.07.2025 | 30,04 | 30,57 | 29,79 | 30,42 | 1,20% | - |
| 16.07.2025 | 30,23 | 30,25 | 29,64 | 30,06 | 0,27% | - |
| 15.07.2025 | 30,00 | 30,18 | 29,71 | 29,98 | 0,40% | - |
| 14.07.2025 | 30,00 | 30,00 | 29,27 | 29,86 | 2,89% | - |
| 11.07.2025 | 28,54 | 29,02 | 28,54 | 29,02 | 1,33% | 40,00 |
| 10.07.2025 | 27,86 | 28,64 | 27,86 | 28,64 | 1,27% | 110,00 |
| 09.07.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 3,97% | - |
| 08.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,15% | - |
| 07.07.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 1,27% | - |
| 04.07.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -1,76% | - |
| 03.07.2025 | 26,52 | 27,30 | 26,52 | 27,30 | 3,80% | 22,00 |
| 02.07.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,98% | - |
| 01.07.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -3,35% | - |
| 30.06.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 1,48% | - |
| 27.06.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,15% | - |
| 26.06.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,73% | - |
| 25.06.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -1,94% | - |
| 24.06.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,78% | - |
| 23.06.2025 | 28,04 | 28,08 | 28,04 | 28,08 | -1,47% | 75,00 |
| 20.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,25% | - |
| 19.06.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -1,23% | - |
| 18.06.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 1,95% | - |
| 17.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -1,51% | - |
| 16.06.2025 | 29,22 | 29,22 | 29,10 | 29,10 | -1,15% | 35,00 |
| 13.06.2025 | 29,08 | 29,44 | 29,08 | 29,44 | 4,47% | - |
| 12.06.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,50% | - |
| 11.06.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -1,48% | - |
| 10.06.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 1,57% | - |
| 09.06.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 4,79% | - |
| 06.06.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 0,30% | - |
| 05.06.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,76% | - |
| 04.06.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -1,85% | - |
| 03.06.2025 | 27,00 | 27,00 | 26,96 | 26,96 | 1,74% | 50,00 |
| 02.06.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,15% | - |
| 30.05.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,63% | - |
| 29.05.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,81% | - |
| 28.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,02% | - |
| 27.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,73% | - |
| 26.05.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 0,59% | - |
| 23.05.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -1,09% | - |
| 22.05.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,15% | - |
| 21.05.2025 | 27,32 | 27,38 | 27,32 | 27,38 | 0,07% | 100,00 |
| 20.05.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,37% | - |
| 19.05.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -2,29% | - |
| 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% | - |