20,950€
-10,78%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,15 | 22,45 | 20,88 | 21,05 | -10,35% | - |
| 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 |
| 17.12.2024 | 26,58 | 26,58 | 26,00 | 26,00 | -3,13% | 30,00 |
| 16.12.2024 | 26,96 | 26,96 | 26,84 | 26,84 | -0,59% | 288,00 |
| 13.12.2024 | 26,98 | 27,00 | 26,98 | 27,00 | -3,36% | 15,00 |
| 12.12.2024 | 27,84 | 27,94 | 27,84 | 27,94 | -1,90% | 35,00 |
| 11.12.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,28% | - |
| 10.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | - |
| 09.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,03% | - |
| 06.12.2024 | 28,44 | 28,76 | 28,06 | 28,19 | -1,26% | - |
| 05.12.2024 | 28,53 | 28,60 | 28,13 | 28,55 | 0,00% | - |
| 04.12.2024 | 28,64 | 29,14 | 28,52 | 28,55 | -0,56% | - |
| 03.12.2024 | 28,06 | 28,76 | 28,05 | 28,71 | 2,32% | - |
| 02.12.2024 | 28,38 | 28,38 | 28,00 | 28,06 | 0,50% | - |
| 29.11.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 0,87% | - |
| 28.11.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -3,01% | - |
| 27.11.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -0,49% | - |
| 26.11.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -2,05% | - |
| 25.11.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 1,10% | - |
| 22.11.2024 | 29,44 | 29,44 | 28,96 | 28,96 | -0,55% | 220,00 |
| 21.11.2024 | 30,08 | 30,08 | 29,04 | 29,12 | -0,41% | - |
| 20.11.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,27% | - |
| 19.11.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 0,90% | - |
| 18.11.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,21% | - |
| 15.11.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 3,59% | - |
| 14.11.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -0,64% | - |
| 13.11.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -4,50% | - |
| 12.11.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -0,88% | - |
| 11.11.2024 | 29,04 | 29,60 | 29,04 | 29,60 | -0,13% | 47,00 |