Echtzeit-Aktienkurs North Media A/S
Bid:
Ask:
Aktienkurse zur North Media A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 58,80 | 59,80 | 57,80 | 58,00 | -1,02% | 42.414,00 |
| 16.05.2024 | 62,40 | 64,00 | 57,60 | 58,60 | -6,09% | 56.937,00 |
| 15.05.2024 | 60,80 | 63,40 | 60,80 | 62,40 | 4,00% | 15.358,00 |
| 14.05.2024 | 61,60 | 61,60 | 60,00 | 60,00 | -0,66% | 8.280,00 |
| 13.05.2024 | 60,80 | 61,00 | 60,00 | 60,40 | -0,33% | 28.949,00 |
| 08.05.2024 | 60,60 | 61,60 | 60,20 | 60,60 | -0,98% | 6.454,00 |
| 07.05.2024 | 60,40 | 61,60 | 60,40 | 61,20 | 1,66% | 6.803,00 |
| 06.05.2024 | 60,00 | 61,40 | 60,00 | 60,20 | 0,33% | 7.483,00 |
| 03.05.2024 | 60,60 | 61,40 | 60,00 | 60,00 | -0,33% | 20.893,00 |
| 02.05.2024 | 60,80 | 61,40 | 60,00 | 60,20 | -0,33% | 12.589,00 |
| 01.05.2024 | 60,00 | 60,60 | 59,60 | 60,40 | -0,33% | 18.147,00 |
| 30.04.2024 | 60,20 | 60,80 | 60,20 | 60,60 | 0,33% | 1.906,00 |
| 29.04.2024 | 60,20 | 60,40 | 60,00 | 60,40 | 0,67% | 4.437,00 |
| 26.04.2024 | 60,00 | 60,20 | 59,80 | 60,00 | 0,00% | 4.902,00 |
| 25.04.2024 | 60,40 | 61,60 | 59,60 | 60,00 | -2,91% | 25.346,00 |
| 24.04.2024 | 60,60 | 62,00 | 60,40 | 61,80 | 1,98% | 1.806,00 |
| 23.04.2024 | 60,00 | 60,60 | 59,40 | 60,60 | 1,00% | 6.340,00 |
| 22.04.2024 | 58,20 | 60,80 | 58,20 | 60,00 | 2,04% | 18.466,00 |
| 19.04.2024 | 60,00 | 60,20 | 57,40 | 58,80 | -2,65% | 38.608,00 |
| 18.04.2024 | 62,00 | 62,00 | 60,00 | 60,40 | -1,95% | 16.802,00 |
| 17.04.2024 | 62,00 | 62,00 | 60,80 | 61,60 | -0,65% | 8.042,00 |
| 16.04.2024 | 63,00 | 63,00 | 61,60 | 62,00 | -2,21% | 15.001,00 |
| 15.04.2024 | 64,00 | 64,00 | 62,40 | 63,40 | -4,52% | 9.790,00 |
| 12.04.2024 | 66,00 | 66,80 | 65,60 | 66,40 | 2,15% | 116.156,00 |
| 11.04.2024 | 64,60 | 65,40 | 64,60 | 65,00 | 0,62% | 21.113,00 |
| 10.04.2024 | 64,60 | 66,20 | 64,60 | 64,60 | -0,31% | 14.669,00 |
| 09.04.2024 | 65,20 | 65,40 | 64,80 | 64,80 | -0,31% | 7.746,00 |
| 08.04.2024 | 64,80 | 65,80 | 64,80 | 65,00 | -0,31% | 8.108,00 |
| 05.04.2024 | 65,40 | 65,60 | 64,40 | 65,20 | -0,61% | 3.138,00 |
| 04.04.2024 | 65,00 | 66,00 | 64,60 | 65,60 | 0,00% | 6.673,00 |
| 03.04.2024 | 65,40 | 66,40 | 65,20 | 65,60 | -0,30% | 4.259,00 |
| 02.04.2024 | 64,20 | 66,00 | 64,20 | 65,80 | 2,49% | 7.520,00 |
| 27.03.2024 | 64,20 | 65,00 | 64,00 | 64,20 | 0,00% | 18.965,00 |
| 26.03.2024 | 65,00 | 66,10 | 63,60 | 64,20 | -1,83% | 32.841,00 |
| 25.03.2024 | 65,20 | 65,70 | 64,90 | 65,40 | 0,31% | 6.046,00 |
| 22.03.2024 | 66,00 | 66,60 | 64,40 | 65,20 | -1,51% | 24.684,00 |
| 21.03.2024 | 65,60 | 66,60 | 65,40 | 66,20 | 1,85% | 11.654,00 |
| 20.03.2024 | 65,50 | 66,70 | 64,70 | 65,00 | -2,11% | 21.287,00 |
| 19.03.2024 | 66,70 | 66,70 | 66,10 | 66,40 | -0,45% | 2.411,00 |
| 18.03.2024 | 67,50 | 67,50 | 65,60 | 66,70 | -1,19% | 14.109,00 |
| 15.03.2024 | 67,90 | 67,90 | 66,50 | 67,50 | 1,05% | 1.357,00 |
| 14.03.2024 | 66,40 | 67,90 | 66,40 | 66,80 | 0,00% | 3.077,00 |
| 13.03.2024 | 66,40 | 66,80 | 65,60 | 66,80 | 0,75% | 6.737,00 |
| 12.03.2024 | 67,40 | 67,60 | 65,40 | 66,30 | -1,63% | 12.119,00 |
| 11.03.2024 | 67,20 | 69,00 | 67,10 | 67,40 | -2,74% | 3.909,00 |
| 08.03.2024 | 68,30 | 70,70 | 68,00 | 69,30 | 0,73% | 26.666,00 |
| 07.03.2024 | 65,50 | 69,10 | 65,30 | 68,80 | 4,72% | 31.185,00 |
| 06.03.2024 | 65,20 | 66,40 | 64,90 | 65,70 | 1,23% | 15.011,00 |
| 05.03.2024 | 65,00 | 66,20 | 64,00 | 64,90 | -0,61% | 39.485,00 |
| 04.03.2024 | 67,50 | 67,50 | 65,20 | 65,30 | -3,26% | 26.769,00 |
| 01.03.2024 | 69,50 | 69,60 | 66,00 | 67,50 | -3,02% | 37.256,00 |
| 29.02.2024 | 76,00 | 76,00 | 66,00 | 69,60 | -4,40% | 25.644,00 |
| 28.02.2024 | 72,20 | 74,70 | 71,90 | 72,80 | 0,41% | 8.612,00 |
| 27.02.2024 | 71,00 | 74,80 | 70,10 | 72,50 | 2,11% | 48.695,00 |
| 26.02.2024 | 79,00 | 82,80 | 68,60 | 71,00 | -10,47% | 62.476,00 |
| 23.02.2024 | 78,70 | 81,50 | 78,70 | 79,30 | 0,89% | 24.417,00 |
| 22.02.2024 | 77,30 | 78,90 | 75,20 | 78,60 | 3,42% | 16.593,00 |
| 21.02.2024 | 76,30 | 76,30 | 75,20 | 76,00 | 0,26% | 3.816,00 |
| 20.02.2024 | 75,70 | 77,10 | 75,40 | 75,80 | 0,13% | 13.154,00 |
| 19.02.2024 | 76,80 | 76,80 | 75,40 | 75,70 | -0,92% | 4.570,00 |
| 16.02.2024 | 75,80 | 76,40 | 75,40 | 76,40 | 0,79% | 5.132,00 |
| 15.02.2024 | 75,90 | 76,00 | 74,70 | 75,80 | -0,13% | 8.108,00 |
| 14.02.2024 | 75,20 | 76,90 | 75,20 | 75,90 | 0,93% | 1.754,00 |
| 13.02.2024 | 75,10 | 76,60 | 75,10 | 75,20 | -1,18% | 6.146,00 |
| 12.02.2024 | 76,80 | 77,30 | 75,90 | 76,10 | -0,78% | 5.422,00 |
| 09.02.2024 | 76,30 | 77,20 | 76,10 | 76,70 | 1,05% | 7.859,00 |
| 08.02.2024 | 74,10 | 79,00 | 74,10 | 75,90 | 1,88% | 15.350,00 |
| 07.02.2024 | 74,70 | 75,90 | 74,40 | 74,50 | -0,27% | 5.438,00 |
| 06.02.2024 | 75,00 | 75,00 | 69,80 | 74,70 | -0,40% | 18.177,00 |
| 05.02.2024 | 78,50 | 78,50 | 73,60 | 75,00 | -4,46% | 28.583,00 |
| 02.02.2024 | 77,80 | 79,80 | 76,90 | 78,50 | 1,55% | 41.241,00 |
| 01.02.2024 | 76,60 | 77,80 | 76,60 | 77,30 | 0,00% | 3.198,00 |
| 31.01.2024 | 77,20 | 77,90 | 76,70 | 77,30 | 0,91% | 6.700,00 |
| 30.01.2024 | 76,60 | 76,90 | 76,30 | 76,60 | 0,52% | 6.770,00 |
| 29.01.2024 | 75,00 | 76,70 | 73,90 | 76,20 | 1,60% | 37.099,00 |
| 26.01.2024 | 75,10 | 75,50 | 74,00 | 75,00 | 0,00% | 8.517,00 |
| 25.01.2024 | 75,40 | 75,40 | 73,80 | 75,00 | 0,94% | 40.549,00 |
| 24.01.2024 | 75,00 | 75,00 | 73,50 | 74,30 | -0,93% | 8.469,00 |
| 23.01.2024 | 74,00 | 76,40 | 74,00 | 75,00 | 1,63% | 23.525,00 |
| 22.01.2024 | 71,10 | 74,00 | 71,10 | 73,80 | 4,68% | 73.952,00 |
| 19.01.2024 | 69,00 | 71,00 | 69,00 | 70,50 | 2,17% | 17.554,00 |
| 18.01.2024 | 68,10 | 69,00 | 68,00 | 69,00 | 1,47% | 10.433,00 |
| 17.01.2024 | 66,60 | 68,80 | 65,00 | 68,00 | 3,03% | 20.518,00 |
| 16.01.2024 | 65,30 | 66,30 | 65,30 | 66,00 | 0,76% | 4.226,00 |
| 15.01.2024 | 64,00 | 65,50 | 64,00 | 65,50 | -0,30% | 10.496,00 |
| 12.01.2024 | 65,20 | 66,20 | 64,10 | 65,70 | -0,45% | 11.246,00 |
| 11.01.2024 | 66,90 | 66,90 | 65,90 | 66,00 | -0,75% | 7.853,00 |
| 10.01.2024 | 66,00 | 67,80 | 65,60 | 66,50 | 1,53% | 17.447,00 |
| 09.01.2024 | 65,70 | 66,50 | 65,50 | 65,50 | 0,00% | 5.309,00 |
| 08.01.2024 | 65,40 | 66,20 | 65,00 | 65,50 | 0,00% | 7.246,00 |
| 05.01.2024 | 66,00 | 66,10 | 65,50 | 65,50 | -0,76% | 45.754,00 |
| 04.01.2024 | 65,30 | 66,00 | 64,50 | 66,00 | 2,96% | 14.749,00 |
| 03.01.2024 | 64,50 | 66,60 | 64,10 | 64,10 | -1,69% | 7.817,00 |
| 02.01.2024 | 65,00 | 66,80 | 63,60 | 65,20 | 0,31% | 16.889,00 |
| 29.12.2023 | 63,40 | 68,60 | 63,10 | 65,00 | 1,56% | 26.655,00 |
| 28.12.2023 | 62,10 | 64,00 | 62,10 | 64,00 | 3,23% | 7.834,00 |
| 27.12.2023 | 64,10 | 65,10 | 61,90 | 62,00 | -4,47% | 10.967,00 |
| 22.12.2023 | 64,70 | 65,10 | 64,50 | 64,90 | 0,31% | 22.372,00 |
| 21.12.2023 | 62,40 | 64,80 | 61,90 | 64,70 | 3,52% | 7.488,00 |
| 20.12.2023 | 61,70 | 62,50 | 61,00 | 62,50 | 1,30% | 12.848,00 |