41,500€
-0,19%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 41,37 | 42,70 | 39,62 | 41,34 | -0,58% | - |
| 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% | - |
| 30.01.2026 | 37,72 | 38,14 | 37,72 | 38,14 | 2,42% | 6,00 |
| 29.01.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -0,90% | - |
| 28.01.2026 | 37,78 | 37,78 | 37,06 | 37,58 | 1,08% | - |
| 27.01.2026 | 37,18 | 37,18 | 37,18 | 37,18 | -0,75% | - |
| 26.01.2026 | 37,46 | 37,46 | 37,46 | 37,46 | 0,48% | - |
| 23.01.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -0,96% | - |
| 22.01.2026 | 37,52 | 37,64 | 37,52 | 37,64 | 3,69% | 20,00 |
| 21.01.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -1,09% | - |
| 20.01.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -2,55% | - |
| 19.01.2026 | 37,66 | 37,66 | 37,66 | 37,66 | 0,53% | - |
| 16.01.2026 | 37,46 | 37,46 | 37,46 | 37,46 | -2,45% | - |
| 15.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,07% | - |
| 14.01.2026 | 37,62 | 37,62 | 37,62 | 37,62 | 1,51% | - |
| 13.01.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 1,31% | - |
| 12.01.2026 | 37,08 | 37,08 | 36,58 | 36,58 | -1,35% | 1.560,00 |
| 09.01.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 1,37% | - |
| 08.01.2026 | 36,58 | 36,58 | 36,58 | 36,58 | 4,93% | - |
| 07.01.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 3,63% | - |
| 06.01.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 1,26% | - |
| 05.01.2026 | 33,22 | 33,22 | 33,22 | 33,22 | -0,60% | - |
| 02.01.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 0,91% | - |
| 30.12.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 0,73% | - |
| 29.12.2025 | 32,14 | 32,88 | 32,14 | 32,88 | 4,18% | 800,00 |
| 23.12.2025 | 31,56 | 31,56 | 31,56 | 31,56 | -2,29% | - |
| 22.12.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,28% | - |
| 19.12.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -1,03% | - |
| 18.12.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -1,61% | - |
| 17.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,24% | - |
| 16.12.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -1,59% | - |
| 15.12.2025 | 34,06 | 34,06 | 34,06 | 34,06 | -3,51% | - |
| 12.12.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,17% | - |
| 11.12.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 0,63% | - |
| 10.12.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 0,00% | - |