46,540€
-0,43%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 46,81 | 46,86 | 45,94 | 46,39 | -0,75% | - |
| 26.08.2026 | 48,03 | 48,53 | 46,71 | 46,74 | -2,63% | - |
| 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% | - |
| 25.06.2026 | 41,27 | 41,27 | 40,25 | 40,80 | -1,02% | - |
| 24.06.2026 | 41,25 | 42,00 | 40,93 | 41,22 | -0,24% | - |
| 23.06.2026 | 40,98 | 41,55 | 40,62 | 41,32 | -0,17% | - |
| 22.06.2026 | 40,13 | 41,50 | 40,13 | 41,39 | 3,17% | - |
| 19.06.2026 | 39,50 | 40,72 | 39,50 | 40,12 | 1,44% | - |
| 18.06.2026 | 41,03 | 41,03 | 38,65 | 39,55 | -3,42% | - |
| 17.06.2026 | 42,17 | 42,30 | 40,58 | 40,95 | -3,01% | - |
| 16.06.2026 | 42,44 | 43,18 | 42,18 | 42,22 | -0,38% | - |
| 15.06.2026 | 43,83 | 44,07 | 41,87 | 42,38 | -2,17% | - |
| 12.06.2026 | 44,13 | 44,20 | 42,42 | 43,32 | -0,51% | - |
| 11.06.2026 | 43,20 | 43,83 | 42,64 | 43,54 | 0,86% | - |
| 10.06.2026 | 42,00 | 43,30 | 41,69 | 43,17 | 3,28% | - |
| 09.06.2026 | 42,10 | 42,62 | 41,50 | 41,80 | -1,28% | - |
| 08.06.2026 | 41,46 | 43,04 | 41,46 | 42,34 | 0,50% | - |
| 05.06.2026 | 42,31 | 42,40 | 42,10 | 42,13 | -0,40% | - |
| 04.06.2026 | 41,54 | 42,56 | 40,63 | 42,30 | 1,68% | - |
| 03.06.2026 | 40,92 | 41,72 | 40,44 | 41,60 | 1,39% | - |
| 02.06.2026 | 41,20 | 41,91 | 40,69 | 41,03 | 0,37% | - |
| 01.06.2026 | 39,29 | 40,88 | 39,17 | 40,88 | 3,26% | - |
| 29.05.2026 | 39,99 | 40,27 | 38,93 | 39,59 | -0,95% | - |
| 28.05.2026 | 40,45 | 41,21 | 39,62 | 39,97 | -1,79% | - |
| 27.05.2026 | 42,37 | 42,49 | 40,42 | 40,70 | -3,55% | - |
| 26.05.2026 | 43,06 | 43,06 | 42,20 | 42,20 | -2,45% | - |
| 25.05.2026 | 42,78 | 43,34 | 42,77 | 43,26 | 1,74% | - |
| 22.05.2026 | 43,92 | 43,92 | 41,92 | 42,52 | -3,03% | - |
| 21.05.2026 | 43,34 | 44,63 | 42,98 | 43,85 | 0,80% | - |
| 20.05.2026 | 43,30 | 43,82 | 42,78 | 43,50 | 0,21% | - |
| 19.05.2026 | 43,79 | 44,68 | 43,00 | 43,41 | -0,46% | - |
| 18.05.2026 | 42,38 | 43,93 | 42,01 | 43,61 | 2,23% | - |
| 15.05.2026 | 42,88 | 43,04 | 42,62 | 42,66 | -1,68% | - |
| 14.05.2026 | 43,18 | 43,46 | 43,02 | 43,39 | 1,45% | - |
| 13.05.2026 | 42,47 | 43,98 | 41,90 | 42,77 | 1,02% | - |
| 12.05.2026 | 41,07 | 43,04 | 41,07 | 42,34 | 1,78% | - |
| 11.05.2026 | 41,37 | 42,42 | 41,37 | 41,60 | -0,22% | - |
| 08.05.2026 | 41,37 | 42,70 | 39,62 | 41,69 | 0,26% | - |
| 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% | - |