48,640€
0,58%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,40 | 48,67 | 47,60 | 48,52 | 0,33% | - |
| 11.11.2026 | 47,18 | 48,38 | 47,03 | 48,36 | 3,00% | - |
| 10.11.2026 | 48,18 | 48,18 | 46,58 | 46,95 | -2,02% | - |
| 09.11.2026 | 47,66 | 48,87 | 47,49 | 47,92 | 0,42% | - |
| 06.11.2026 | 48,25 | 48,53 | 47,39 | 47,72 | -1,97% | - |
| 05.11.2026 | 49,49 | 49,74 | 47,27 | 48,68 | -1,64% | - |
| 04.11.2026 | 50,55 | 50,98 | 49,41 | 49,49 | -1,95% | - |
| 03.11.2026 | 49,89 | 51,08 | 49,02 | 50,48 | 0,30% | - |
| 02.11.2026 | 49,73 | 52,85 | 49,73 | 50,33 | 0,71% | - |
| 30.10.2026 | 51,33 | 52,63 | 49,79 | 49,97 | -3,81% | - |
| 29.10.2026 | 52,58 | 54,10 | 51,70 | 51,95 | 1,46% | - |
| 28.10.2026 | 51,23 | 51,83 | 50,95 | 51,20 | 0,00% | - |
| 27.10.2026 | 51,00 | 51,88 | 50,98 | 51,20 | -0,15% | - |
| 26.10.2026 | 48,42 | 51,33 | 48,34 | 51,28 | 6,51% | - |
| 23.10.2026 | 49,01 | 49,18 | 47,86 | 48,14 | -1,57% | - |
| 22.10.2026 | 50,38 | 50,70 | 48,85 | 48,91 | -3,77% | - |
| 21.10.2026 | 49,19 | 50,88 | 49,10 | 50,83 | 3,81% | - |
| 20.10.2026 | 49,64 | 49,76 | 48,04 | 48,96 | -1,81% | - |
| 19.10.2026 | 49,20 | 50,63 | 49,20 | 49,87 | 0,51% | - |
| 16.10.2026 | 50,45 | 50,45 | 49,04 | 49,61 | -1,91% | - |
| 15.10.2026 | 50,28 | 51,43 | 50,25 | 50,58 | -0,05% | - |
| 14.10.2026 | 53,33 | 53,68 | 50,33 | 50,60 | -4,75% | - |
| 13.10.2026 | 53,68 | 53,70 | 52,78 | 53,13 | -0,89% | - |
| 12.10.2026 | 53,73 | 54,13 | 53,15 | 53,60 | -0,23% | - |
| 09.10.2026 | 53,03 | 53,78 | 52,43 | 53,73 | 1,85% | - |
| 08.10.2026 | 52,23 | 53,35 | 51,98 | 52,75 | 0,24% | - |
| 07.10.2026 | 53,45 | 53,75 | 52,10 | 52,63 | -1,96% | - |
| 06.10.2026 | 53,23 | 55,28 | 51,18 | 53,68 | 1,85% | - |
| 05.10.2026 | 52,90 | 54,58 | 52,60 | 52,70 | -0,61% | - |
| 02.10.2026 | 52,00 | 53,43 | 52,00 | 53,03 | 1,92% | - |
| 01.10.2026 | 51,83 | 52,35 | 50,48 | 52,03 | 0,05% | - |
| 30.09.2026 | 50,75 | 52,40 | 50,75 | 52,00 | 2,56% | - |
| 29.09.2026 | 50,50 | 51,05 | 49,74 | 50,70 | 0,80% | - |
| 28.09.2026 | 50,04 | 51,25 | 49,85 | 50,30 | 0,54% | - |
| 25.09.2026 | 51,25 | 51,28 | 49,57 | 50,03 | -1,90% | - |
| 24.09.2026 | 50,48 | 51,78 | 50,43 | 51,00 | 0,69% | - |
| 23.09.2026 | 51,93 | 51,93 | 50,30 | 50,65 | -2,55% | - |
| 22.09.2026 | 53,90 | 53,90 | 51,55 | 51,98 | -3,08% | - |
| 21.09.2026 | 53,35 | 53,78 | 52,83 | 53,63 | 1,13% | - |
| 18.09.2026 | 53,00 | 53,50 | 52,70 | 53,03 | 0,14% | - |
| 17.09.2026 | 52,35 | 53,53 | 51,90 | 52,95 | 1,24% | - |
| 16.09.2026 | 51,85 | 52,55 | 51,70 | 52,30 | 1,01% | - |
| 15.09.2026 | 52,28 | 52,70 | 50,50 | 51,78 | -1,15% | - |
| 14.09.2026 | 51,68 | 52,98 | 51,65 | 52,38 | 1,16% | - |
| 11.09.2026 | 52,45 | 52,65 | 51,68 | 51,78 | -1,00% | - |
| 10.09.2026 | 51,65 | 52,65 | 51,60 | 52,30 | 1,50% | - |
| 09.09.2026 | 51,35 | 52,33 | 51,03 | 51,53 | -0,29% | - |
| 08.09.2026 | 51,20 | 52,38 | 50,88 | 51,68 | 0,88% | - |
| 07.09.2026 | 51,70 | 52,08 | 50,58 | 51,23 | -1,01% | - |
| 04.09.2026 | 49,10 | 51,78 | 48,88 | 51,75 | 5,16% | - |
| 03.09.2026 | 48,42 | 49,71 | 48,42 | 49,21 | 1,74% | - |
| 02.09.2026 | 48,89 | 49,28 | 47,99 | 48,37 | -1,00% | - |
| 01.09.2026 | 47,96 | 49,00 | 47,44 | 48,86 | 1,60% | - |
| 31.08.2026 | 47,81 | 48,37 | 47,80 | 48,09 | 0,59% | - |
| 28.08.2026 | 47,38 | 48,21 | 47,36 | 47,81 | 1,04% | - |
| 27.08.2026 | 46,81 | 47,33 | 45,94 | 47,32 | 1,24% | - |
| 26.08.2026 | 48,03 | 48,53 | 46,71 | 46,74 | -2,62% | - |
| 25.08.2026 | 49,53 | 49,53 | 47,83 | 48,00 | -2,85% | - |
| 24.08.2026 | 49,16 | 50,25 | 48,52 | 49,41 | 0,61% | - |
| 21.08.2026 | 46,88 | 49,49 | 46,88 | 49,11 | 4,82% | - |
| 20.08.2026 | 46,43 | 48,10 | 46,43 | 46,85 | 1,89% | - |
| 19.08.2026 | 45,30 | 46,31 | 45,12 | 45,98 | 1,66% | - |
| 18.08.2026 | 45,70 | 46,39 | 44,76 | 45,23 | -1,40% | - |
| 17.08.2026 | 45,01 | 46,48 | 45,01 | 45,87 | 3,54% | - |
| 14.08.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 4,68% | - |
| 13.08.2026 | 42,32 | 42,32 | 42,32 | 42,32 | 2,07% | - |
| 12.08.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -1,52% | - |
| 11.08.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -0,75% | - |
| 10.08.2026 | 42,42 | 42,42 | 42,42 | 42,42 | -1,76% | - |
| 07.08.2026 | 43,18 | 43,18 | 43,18 | 43,18 | 0,84% | - |
| 06.08.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -1,74% | - |
| 05.08.2026 | 43,58 | 43,58 | 43,58 | 43,58 | -0,64% | - |
| 04.08.2026 | 43,86 | 43,86 | 43,86 | 43,86 | -2,01% | - |
| 03.08.2026 | 44,60 | 44,76 | 44,60 | 44,76 | -0,64% | 2,00 |
| 31.07.2026 | 44,93 | 45,36 | 44,50 | 45,05 | 1,17% | - |
| 30.07.2026 | 44,49 | 44,93 | 44,27 | 44,53 | 0,95% | - |
| 29.07.2026 | 44,73 | 45,36 | 44,07 | 44,11 | -1,50% | - |
| 28.07.2026 | 44,17 | 45,00 | 43,96 | 44,78 | 1,36% | - |
| 27.07.2026 | 45,68 | 45,68 | 43,78 | 44,18 | -1,87% | - |
| 24.07.2026 | 44,09 | 45,27 | 44,08 | 45,02 | 2,04% | - |
| 23.07.2026 | 43,83 | 44,63 | 43,81 | 44,12 | 0,66% | - |
| 22.07.2026 | 43,91 | 44,88 | 43,63 | 43,83 | -0,39% | - |
| 21.07.2026 | 42,94 | 44,02 | 42,78 | 44,00 | 2,16% | - |
| 20.07.2026 | 42,43 | 43,10 | 42,10 | 43,07 | 1,25% | - |
| 17.07.2026 | 44,12 | 44,22 | 42,42 | 42,54 | -4,38% | - |
| 16.07.2026 | 44,73 | 45,07 | 43,68 | 44,49 | 0,38% | - |
| 15.07.2026 | 43,68 | 45,11 | 43,68 | 44,32 | 1,42% | - |
| 14.07.2026 | 42,39 | 43,97 | 42,39 | 43,70 | 2,73% | - |
| 13.07.2026 | 41,49 | 43,15 | 41,49 | 42,54 | 1,82% | - |
| 10.07.2026 | 41,61 | 41,97 | 41,00 | 41,78 | 0,58% | - |
| 09.07.2026 | 44,04 | 44,05 | 41,51 | 41,54 | -4,94% | - |
| 08.07.2026 | 41,73 | 44,37 | 41,73 | 43,70 | 4,37% | - |
| 07.07.2026 | 41,14 | 42,10 | 40,22 | 41,87 | 2,17% | - |
| 06.07.2026 | 41,37 | 41,37 | 39,41 | 40,98 | -0,82% | - |
| 03.07.2026 | 41,75 | 42,14 | 40,87 | 41,32 | -0,67% | - |
| 02.07.2026 | 36,58 | 42,13 | 36,28 | 41,60 | 13,35% | - |
| 01.07.2026 | 36,89 | 36,89 | 35,43 | 36,70 | -0,62% | - |
| 30.06.2026 | 38,37 | 38,86 | 36,65 | 36,93 | -3,05% | - |
| 29.06.2026 | 38,68 | 38,68 | 37,75 | 38,09 | -0,81% | - |
| 26.06.2026 | 40,81 | 40,81 | 38,35 | 38,40 | -5,88% | - |