44,620€
0,13%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 44,66 | 45,50 | 44,34 | 44,34 | -0,49% | 208,00 |
| 16.05.2024 | 44,24 | 44,98 | 43,84 | 44,56 | 0,81% | 1.290,00 |
| 15.05.2024 | 43,66 | 44,92 | 43,66 | 44,20 | 0,59% | 886,00 |
| 14.05.2024 | 43,62 | 44,68 | 43,32 | 43,94 | 1,48% | 849,00 |
| 13.05.2024 | 42,18 | 43,50 | 41,80 | 43,30 | 3,10% | 1.893,00 |
| 10.05.2024 | 41,10 | 42,18 | 41,10 | 42,00 | 3,30% | 373,00 |
| 09.05.2024 | 41,00 | 41,34 | 40,58 | 40,66 | 0,20% | 211,00 |
| 08.05.2024 | 39,98 | 40,58 | 39,90 | 40,58 | 1,96% | 311,00 |
| 07.05.2024 | 39,80 | 39,80 | 38,92 | 39,80 | 0,86% | 3.002,00 |
| 06.05.2024 | 39,00 | 39,46 | 39,00 | 39,46 | 1,34% | 51,00 |
| 03.05.2024 | 39,22 | 39,22 | 38,62 | 38,94 | -0,61% | 226,00 |
| 02.05.2024 | 38,18 | 39,24 | 38,14 | 39,18 | -0,86% | 796,00 |
| 30.04.2024 | 40,00 | 40,00 | 39,50 | 39,52 | -1,50% | 200,00 |
| 29.04.2024 | 41,68 | 41,68 | 39,50 | 40,12 | -3,23% | 3.066,00 |
| 26.04.2024 | 37,42 | 41,62 | 37,42 | 41,46 | 10,68% | 3.130,00 |
| 25.04.2024 | 37,94 | 38,88 | 36,92 | 37,46 | -1,52% | 2.303,00 |
| 24.04.2024 | 38,00 | 38,16 | 37,86 | 38,04 | -0,42% | 413,00 |
| 23.04.2024 | 38,42 | 38,50 | 38,20 | 38,20 | -0,62% | 560,00 |
| 22.04.2024 | 38,88 | 38,88 | 38,44 | 38,44 | -0,57% | 502,00 |
| 19.04.2024 | 38,20 | 38,66 | 38,20 | 38,66 | 0,78% | 522,00 |
| 18.04.2024 | 38,90 | 38,92 | 38,36 | 38,36 | -2,89% | 273,00 |
| 17.04.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 1,75% | 920,00 |
| 16.04.2024 | 38,64 | 38,88 | 38,50 | 38,82 | 0,83% | 778,00 |
| 15.04.2024 | 39,88 | 39,88 | 37,96 | 38,50 | -1,79% | 1.275,00 |
| 12.04.2024 | 39,66 | 39,72 | 39,20 | 39,20 | 0,93% | 260,00 |
| 11.04.2024 | 38,10 | 39,04 | 38,10 | 38,84 | 3,74% | 1.326,00 |
| 10.04.2024 | 37,80 | 37,82 | 37,32 | 37,44 | -1,53% | 992,00 |
| 09.04.2024 | 38,30 | 38,30 | 37,90 | 38,02 | -0,58% | 71,00 |
| 08.04.2024 | 38,66 | 38,66 | 37,82 | 38,24 | -0,42% | 218,00 |
| 05.04.2024 | 38,04 | 38,40 | 38,04 | 38,40 | 0,63% | 282,00 |
| 04.04.2024 | 39,10 | 39,14 | 37,94 | 38,16 | -2,45% | 361,00 |
| 03.04.2024 | 39,10 | 39,12 | 38,60 | 39,12 | 0,98% | 1.605,00 |
| 02.04.2024 | 38,86 | 38,86 | 38,22 | 38,74 | 3,69% | 869,00 |
| 28.03.2024 | 37,26 | 37,56 | 37,26 | 37,36 | 0,43% | 68,00 |
| 27.03.2024 | 37,14 | 38,08 | 37,14 | 37,20 | -0,21% | 744,00 |
| 26.03.2024 | 37,20 | 37,28 | 37,14 | 37,28 | -1,38% | 628,00 |
| 25.03.2024 | 37,90 | 37,90 | 37,36 | 37,80 | 0,64% | 437,00 |
| 22.03.2024 | 37,76 | 37,76 | 37,56 | 37,56 | 0,54% | 147,00 |
| 21.03.2024 | 37,30 | 37,54 | 36,86 | 37,36 | 1,25% | 435,00 |
| 20.03.2024 | 37,30 | 37,30 | 36,78 | 36,90 | -2,33% | 417,00 |
| 19.03.2024 | 37,56 | 37,78 | 37,50 | 37,78 | 1,50% | 130,00 |
| 18.03.2024 | 39,00 | 39,08 | 37,22 | 37,22 | -4,02% | 1.183,00 |
| 15.03.2024 | 37,86 | 39,10 | 37,86 | 38,78 | 2,21% | 565,00 |
| 14.03.2024 | 38,14 | 39,10 | 37,58 | 37,94 | -0,73% | 1.566,00 |
| 13.03.2024 | 38,46 | 38,78 | 38,22 | 38,22 | -3,87% | 921,00 |
| 12.03.2024 | 39,56 | 39,76 | 39,02 | 39,76 | 0,76% | 510,00 |
| 11.03.2024 | 39,74 | 39,82 | 39,00 | 39,46 | -1,05% | 529,00 |
| 08.03.2024 | 39,94 | 39,94 | 39,48 | 39,88 | -0,70% | 1.725,00 |
| 07.03.2024 | 40,02 | 40,16 | 39,76 | 40,16 | 0,75% | 945,00 |
| 06.03.2024 | 39,94 | 40,10 | 39,50 | 39,86 | -0,25% | 2.144,00 |
| 05.03.2024 | 40,00 | 40,10 | 39,88 | 39,96 | -2,01% | 667,00 |
| 04.03.2024 | 41,72 | 41,72 | 40,12 | 40,78 | -1,02% | 1.175,00 |
| 01.03.2024 | 41,40 | 41,40 | 41,04 | 41,20 | -0,48% | 450,00 |
| 29.02.2024 | 41,48 | 41,48 | 41,28 | 41,40 | -0,91% | 96,00 |
| 28.02.2024 | 40,62 | 42,06 | 40,62 | 41,78 | 1,80% | 1.094,00 |
| 27.02.2024 | 40,00 | 41,40 | 39,88 | 41,04 | 2,86% | 512,00 |
| 26.02.2024 | 40,82 | 40,84 | 39,90 | 39,90 | -1,97% | 1.038,00 |
| 23.02.2024 | 41,04 | 41,30 | 40,54 | 40,70 | -0,88% | 161,00 |
| 22.02.2024 | 41,94 | 41,94 | 41,06 | 41,06 | -3,02% | 1.541,00 |
| 21.02.2024 | 42,76 | 42,76 | 41,72 | 42,34 | -1,26% | 1.374,00 |
| 20.02.2024 | 43,80 | 43,84 | 42,86 | 42,88 | -4,63% | 797,00 |
| 19.02.2024 | 43,00 | 44,96 | 43,00 | 44,96 | 3,74% | 1.313,00 |
| 16.02.2024 | 42,20 | 43,34 | 42,20 | 43,34 | 2,80% | 1.458,00 |
| 15.02.2024 | 42,92 | 42,92 | 41,96 | 42,16 | -2,54% | 507,00 |
| 14.02.2024 | 43,00 | 43,74 | 42,70 | 43,26 | 0,65% | 2.496,00 |
| 13.02.2024 | 44,30 | 44,30 | 42,98 | 42,98 | -3,33% | 231,00 |
| 12.02.2024 | 44,80 | 44,90 | 44,46 | 44,46 | -1,94% | 285,00 |
| 09.02.2024 | 44,60 | 45,44 | 44,28 | 45,34 | 1,12% | 2.078,00 |
| 08.02.2024 | 48,08 | 48,08 | 43,56 | 44,84 | -7,36% | 837,00 |
| 07.02.2024 | 49,22 | 49,22 | 47,82 | 48,40 | -2,46% | 377,00 |
| 06.02.2024 | 48,06 | 49,62 | 48,06 | 49,62 | 4,29% | 140,00 |
| 05.02.2024 | 48,38 | 49,32 | 47,58 | 47,58 | -1,61% | 372,00 |
| 02.02.2024 | 48,98 | 48,98 | 47,38 | 48,36 | -4,05% | 443,00 |
| 01.02.2024 | 50,35 | 50,55 | 49,88 | 50,40 | 0,50% | 329,00 |
| 31.01.2024 | 50,50 | 50,50 | 49,66 | 50,15 | 0,00% | 39,00 |
| 30.01.2024 | 50,25 | 50,25 | 50,05 | 50,15 | 0,34% | 605,00 |
| 29.01.2024 | 50,00 | 51,20 | 49,98 | 49,98 | -0,34% | 291,00 |
| 26.01.2024 | 50,90 | 50,90 | 50,15 | 50,15 | 1,85% | 241,00 |
| 25.01.2024 | 49,90 | 50,35 | 49,22 | 49,24 | -0,61% | 351,00 |
| 24.01.2024 | 49,16 | 49,54 | 49,06 | 49,54 | 1,31% | 367,00 |
| 23.01.2024 | 48,90 | 48,90 | 48,40 | 48,90 | -0,77% | 65,00 |
| 22.01.2024 | 49,48 | 49,74 | 48,80 | 49,28 | 0,98% | 85,00 |
| 19.01.2024 | 48,96 | 48,96 | 48,46 | 48,80 | -0,61% | 32,00 |
| 18.01.2024 | 47,96 | 49,10 | 47,96 | 49,10 | 1,78% | 88,00 |
| 17.01.2024 | 46,10 | 48,24 | 46,10 | 48,24 | 1,94% | 434,00 |
| 16.01.2024 | 46,38 | 47,42 | 46,38 | 47,32 | 2,03% | 109,00 |
| 15.01.2024 | 47,00 | 47,00 | 46,00 | 46,38 | -0,81% | 287,00 |
| 12.01.2024 | 47,18 | 47,26 | 46,76 | 46,76 | 2,59% | 31,00 |
| 11.01.2024 | 46,80 | 47,18 | 45,24 | 45,58 | -1,17% | 221,00 |
| 10.01.2024 | 46,80 | 47,18 | 45,64 | 46,12 | -1,50% | 699,00 |
| 09.01.2024 | 46,90 | 47,70 | 46,82 | 46,82 | -1,06% | 230,00 |
| 08.01.2024 | 48,02 | 48,34 | 46,16 | 47,32 | -2,63% | 1.008,00 |
| 05.01.2024 | 47,88 | 48,60 | 47,54 | 48,60 | 0,37% | 240,00 |
| 04.01.2024 | 45,84 | 48,70 | 45,84 | 48,42 | 5,81% | 2.120,00 |
| 03.01.2024 | 45,56 | 45,76 | 45,56 | 45,76 | 1,55% | 211,00 |
| 02.01.2024 | 44,38 | 45,06 | 44,16 | 45,06 | 6,32% | 896,00 |
| 29.12.2023 | 42,50 | 42,50 | 42,36 | 42,38 | -1,49% | 762,00 |
| 28.12.2023 | 42,80 | 43,02 | 42,80 | 43,02 | 0,23% | 300,00 |
| 27.12.2023 | 43,16 | 43,16 | 42,50 | 42,92 | -3,98% | 966,00 |
| 22.12.2023 | 44,52 | 44,94 | 44,52 | 44,70 | 2,05% | 428,00 |