30,530€
-1,52%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,43 | 30,65 | 30,30 | 30,53 | -1,52% | - |
| 04.11.2024 | 31,66 | 31,66 | 31,00 | 31,00 | -0,13% | 130,00 |
| 01.11.2024 | 31,04 | 31,04 | 31,04 | 31,04 | -3,00% | - |
| 31.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,16% | - |
| 30.10.2024 | 31,50 | 31,50 | 31,02 | 31,02 | -0,32% | 400,00 |
| 29.10.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -3,89% | - |
| 28.10.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,86% | - |
| 25.10.2024 | 32,72 | 32,72 | 32,66 | 32,66 | -2,45% | 100,00 |
| 24.10.2024 | 33,50 | 33,50 | 33,48 | 33,48 | -4,12% | 75,00 |
| 23.10.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -0,11% | - |
| 22.10.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,23% | - |
| 21.10.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 0,52% | - |
| 18.10.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,58% | - |
| 17.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -2,27% | - |
| 16.10.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,76% | - |
| 15.10.2024 | 36,00 | 36,00 | 34,93 | 35,57 | -1,74% | - |
| 14.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,79% | - |
| 11.10.2024 | 36,50 | 36,86 | 36,50 | 36,86 | 1,32% | 15,00 |
| 10.10.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -1,94% | - |
| 09.10.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,07% | - |
| 08.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 07.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 3,82% | - |
| 04.10.2024 | 37,26 | 37,26 | 36,12 | 36,12 | -3,78% | 30,00 |
| 03.10.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 1,57% | - |
| 02.10.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -0,05% | - |
| 01.10.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 0,11% | - |
| 30.09.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -2,12% | - |
| 27.09.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 0,37% | - |
| 26.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 25.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,78% | - |
| 24.09.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 0,45% | - |
| 23.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,77% | - |
| 20.09.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,05% | - |
| 19.09.2024 | 36,50 | 36,84 | 36,50 | 36,84 | 1,15% | 382,00 |
| 18.09.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 3,47% | - |
| 17.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,32% | - |
| 16.09.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,70% | - |
| 13.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,64% | - |
| 12.09.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 2,33% | - |
| 11.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,05% | - |
| 10.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,98% | - |
| 09.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -1,71% | - |
| 06.09.2024 | 34,76 | 35,14 | 34,76 | 35,14 | -2,50% | 25,00 |
| 05.09.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 2,04% | - |
| 04.09.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -2,97% | - |
| 03.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,60% | - |
| 02.09.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 3,11% | 120,00 |
| 30.08.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,16% | - |
| 29.08.2024 | 35,64 | 36,68 | 35,64 | 36,68 | -0,16% | 214,00 |
| 28.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,50% | - |
| 27.08.2024 | 36,72 | 37,30 | 36,72 | 37,30 | 1,25% | 40,00 |
| 26.08.2024 | 37,04 | 37,04 | 36,84 | 36,84 | 0,27% | 47,00 |
| 23.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,02% | - |
| 22.08.2024 | 37,06 | 37,12 | 37,06 | 37,12 | -1,01% | 80,00 |
| 21.08.2024 | 36,68 | 37,50 | 36,68 | 37,50 | -0,74% | 3,00 |
| 20.08.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,48% | - |
| 19.08.2024 | 37,36 | 37,60 | 37,36 | 37,60 | 0,97% | 23,00 |
| 16.08.2024 | 37,24 | 37,24 | 37,24 | 37,24 | 0,11% | - |
| 15.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,49% | - |
| 14.08.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -2,12% | - |
| 13.08.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -2,68% | - |
| 12.08.2024 | 37,22 | 38,86 | 37,22 | 38,86 | 7,82% | 3,00 |
| 09.08.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -0,61% | - |
| 08.08.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -2,79% | - |
| 07.08.2024 | 37,24 | 37,30 | 37,24 | 37,30 | 3,15% | 83,00 |
| 06.08.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -1,31% | - |
| 05.08.2024 | 36,64 | 36,64 | 36,64 | 36,64 | -6,05% | - |
| 02.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,47% | 30,00 |
| 01.08.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 0,92% | - |
| 31.07.2024 | 39,22 | 39,22 | 39,22 | 39,22 | -1,36% | - |
| 30.07.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 0,66% | - |
| 29.07.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,41% | 5,00 |
| 26.07.2024 | 39,34 | 39,34 | 39,34 | 39,34 | -1,40% | - |
| 25.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,19% | 100,00 |
| 24.07.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 0,60% | - |
| 23.07.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 0,60% | - |
| 22.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,86% | - |
| 19.07.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -1,35% | - |
| 18.07.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,96% | - |
| 17.07.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 5,96% | - |
| 16.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,63% | - |
| 15.07.2024 | 39,30 | 39,30 | 39,20 | 39,24 | -0,41% | 650,00 |
| 12.07.2024 | 39,16 | 39,40 | 39,16 | 39,40 | -1,15% | 100,00 |
| 11.07.2024 | 39,86 | 39,86 | 39,86 | 39,86 | -0,10% | - |
| 10.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,09% | - |
| 09.07.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,99% | - |
| 08.07.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -2,65% | - |
| 05.07.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 1,93% | - |
| 04.07.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 0,39% | - |
| 03.07.2024 | 41,32 | 41,32 | 41,32 | 41,32 | 1,87% | - |
| 02.07.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -0,44% | - |
| 01.07.2024 | 40,74 | 40,74 | 40,74 | 40,74 | 0,54% | - |
| 28.06.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -0,44% | - |
| 27.06.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 2,16% | - |
| 26.06.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -0,40% | - |
| 25.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,35% | - |
| 24.06.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -1,11% | - |
| 21.06.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 3,13% | - |
| 20.06.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -1,74% | - |
| 19.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |