39,390€
-0,63%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 39,64 | 39,67 | 38,78 | 39,35 | -0,73% | - |
| 06.05.2024 | 38,78 | 39,66 | 38,74 | 39,64 | 2,22% | 25,00 |
| 03.05.2024 | 38,97 | 39,43 | 38,58 | 38,78 | -0,59% | - |
| 02.05.2024 | 39,44 | 39,62 | 38,16 | 39,01 | -1,04% | - |
| 30.04.2024 | 40,08 | 40,42 | 39,33 | 39,42 | -1,65% | 100,00 |
| 29.04.2024 | 41,74 | 41,92 | 39,42 | 40,08 | -3,98% | - |
| 26.04.2024 | 37,48 | 41,84 | 37,39 | 41,74 | 11,13% | 130,00 |
| 25.04.2024 | 37,90 | 39,42 | 36,71 | 37,56 | -0,69% | - |
| 24.04.2024 | 38,20 | 38,35 | 37,75 | 37,82 | -1,02% | 13,00 |
| 23.04.2024 | 38,51 | 38,63 | 38,03 | 38,21 | -0,78% | 2,00 |
| 22.04.2024 | 38,60 | 38,99 | 38,21 | 38,51 | -0,03% | - |
| 19.04.2024 | 38,32 | 38,64 | 37,68 | 38,52 | 0,52% | - |
| 18.04.2024 | 39,07 | 39,28 | 38,28 | 38,32 | -1,92% | - |
| 17.04.2024 | 38,96 | 39,62 | 38,75 | 39,07 | 0,23% | - |
| 16.04.2024 | 38,54 | 39,05 | 38,38 | 38,98 | 1,19% | 650,00 |
| 15.04.2024 | 39,44 | 39,69 | 37,91 | 38,52 | -2,28% | - |
| 12.04.2024 | 39,12 | 39,69 | 38,35 | 39,42 | 0,77% | - |
| 11.04.2024 | 37,50 | 39,14 | 37,48 | 39,12 | 4,38% | - |
| 10.04.2024 | 37,95 | 38,06 | 37,19 | 37,48 | -1,19% | - |
| 09.04.2024 | 38,13 | 38,44 | 37,60 | 37,93 | -0,52% | - |
| 08.04.2024 | 38,48 | 38,50 | 37,60 | 38,13 | -0,91% | - |
| 05.04.2024 | 38,20 | 38,60 | 37,91 | 38,48 | 0,79% | - |
| 04.04.2024 | 39,34 | 39,45 | 38,15 | 38,18 | -2,90% | 2,00 |
| 03.04.2024 | 38,85 | 39,34 | 38,53 | 39,32 | 1,21% | - |
| 02.04.2024 | 37,54 | 39,00 | 37,38 | 38,85 | 3,49% | - |
| 28.03.2024 | 37,58 | 37,62 | 37,39 | 37,54 | -0,11% | - |
| 27.03.2024 | 37,18 | 38,06 | 37,17 | 37,58 | 1,10% | - |
| 26.03.2024 | 37,77 | 37,83 | 36,95 | 37,17 | -1,59% | - |
| 25.03.2024 | 37,79 | 37,98 | 37,41 | 37,77 | -0,11% | - |
| 22.03.2024 | 37,24 | 37,87 | 37,05 | 37,81 | 1,53% | - |
| 21.03.2024 | 37,29 | 37,78 | 36,72 | 37,24 | -0,13% | - |
| 20.03.2024 | 37,50 | 37,54 | 36,67 | 37,29 | -0,56% | 11,00 |
| 19.03.2024 | 37,35 | 38,00 | 37,15 | 37,50 | 0,40% | - |
| 18.03.2024 | 38,67 | 38,97 | 37,07 | 37,35 | -3,36% | - |
| 15.03.2024 | 37,79 | 39,21 | 37,74 | 38,65 | 2,28% | - |
| 14.03.2024 | 38,44 | 39,24 | 37,71 | 37,79 | -1,69% | - |
| 13.03.2024 | 38,28 | 38,87 | 38,22 | 38,44 | -2,98% | - |
| 12.03.2024 | 39,29 | 39,65 | 38,74 | 39,62 | 0,84% | 2,00 |
| 11.03.2024 | 39,69 | 40,01 | 38,96 | 39,29 | -1,01% | 46,00 |
| 08.03.2024 | 40,32 | 40,36 | 39,34 | 39,69 | -1,56% | 11,00 |
| 07.03.2024 | 39,79 | 40,37 | 39,63 | 40,32 | 1,33% | - |
| 06.03.2024 | 39,76 | 40,18 | 39,42 | 39,79 | 0,03% | 400,00 |
| 05.03.2024 | 40,46 | 40,46 | 39,72 | 39,78 | -1,63% | 825,00 |
| 04.03.2024 | 41,19 | 41,80 | 40,01 | 40,44 | -1,77% | - |
| 01.03.2024 | 41,74 | 42,03 | 40,98 | 41,17 | -1,27% | - |
| 29.02.2024 | 41,81 | 41,91 | 40,95 | 41,70 | -0,17% | - |
| 28.02.2024 | 40,91 | 42,06 | 40,43 | 41,77 | 2,00% | - |
| 27.02.2024 | 40,24 | 41,14 | 39,80 | 40,95 | 1,76% | 2,00 |
| 26.02.2024 | 40,85 | 41,05 | 40,21 | 40,24 | -1,45% | - |
| 23.02.2024 | 41,21 | 41,47 | 40,58 | 40,83 | -0,92% | - |
| 22.02.2024 | 42,14 | 42,57 | 41,16 | 41,21 | -2,25% | 145,00 |
| 21.02.2024 | 42,85 | 42,95 | 41,68 | 42,16 | -1,61% | - |
| 20.02.2024 | 44,55 | 44,68 | 42,67 | 42,85 | -3,97% | - |
| 19.02.2024 | 43,02 | 44,65 | 42,94 | 44,62 | 3,72% | - |
| 16.02.2024 | 42,09 | 43,41 | 42,03 | 43,02 | 2,16% | - |
| 15.02.2024 | 43,02 | 43,30 | 42,08 | 42,11 | -2,16% | - |
| 14.02.2024 | 43,01 | 43,88 | 42,73 | 43,04 | 0,12% | - |
| 13.02.2024 | 44,59 | 44,83 | 42,76 | 42,99 | -3,54% | - |
| 12.02.2024 | 45,01 | 45,10 | 44,07 | 44,57 | -0,98% | - |
| 09.02.2024 | 44,46 | 45,42 | 43,87 | 45,01 | 1,24% | - |
| 08.02.2024 | 48,22 | 48,30 | 42,71 | 44,46 | -7,80% | - |
| 07.02.2024 | 49,73 | 49,78 | 47,57 | 48,22 | -3,03% | - |
| 06.02.2024 | 47,93 | 49,86 | 47,87 | 49,73 | 3,83% | - |
| 05.02.2024 | 48,43 | 49,56 | 47,74 | 47,89 | -0,99% | - |
| 02.02.2024 | 50,23 | 50,53 | 47,15 | 48,37 | -3,88% | - |
| 01.02.2024 | 49,77 | 50,70 | 49,52 | 50,33 | 1,12% | - |
| 31.01.2024 | 50,38 | 50,68 | 49,77 | 49,77 | -1,15% | - |
| 30.01.2024 | 50,06 | 50,60 | 49,17 | 50,35 | 0,58% | - |
| 29.01.2024 | 49,88 | 51,43 | 49,85 | 50,06 | 0,27% | - |
| 26.01.2024 | 49,45 | 51,55 | 49,36 | 49,93 | 0,96% | - |
| 25.01.2024 | 49,69 | 50,48 | 49,32 | 49,45 | -0,55% | - |
| 24.01.2024 | 48,58 | 49,88 | 48,51 | 49,73 | 2,31% | - |
| 23.01.2024 | 49,02 | 49,36 | 47,95 | 48,60 | -0,80% | 20,00 |
| 22.01.2024 | 48,82 | 49,88 | 48,79 | 48,99 | 0,35% | 3,00 |
| 19.01.2024 | 49,27 | 49,47 | 48,38 | 48,82 | -0,95% | - |
| 18.01.2024 | 48,00 | 49,34 | 47,56 | 49,29 | 2,69% | 165,00 |
| 17.01.2024 | 46,79 | 48,15 | 45,96 | 48,00 | 2,15% | 200,00 |
| 16.01.2024 | 46,10 | 47,49 | 45,91 | 46,99 | 1,93% | - |
| 15.01.2024 | 46,93 | 47,42 | 45,82 | 46,10 | -1,56% | 240,00 |
| 12.01.2024 | 45,84 | 47,33 | 45,81 | 46,83 | 2,20% | - |
| 11.01.2024 | 46,07 | 46,42 | 45,07 | 45,82 | -0,54% | 3,00 |
| 10.01.2024 | 46,49 | 47,12 | 46,05 | 46,07 | -0,90% | 2,00 |
| 09.01.2024 | 46,96 | 47,79 | 46,47 | 46,49 | -0,96% | 658,00 |
| 08.01.2024 | 48,36 | 48,82 | 45,33 | 46,94 | -2,94% | 700,00 |
| 05.01.2024 | 48,40 | 48,63 | 47,43 | 48,36 | -0,19% | 100,00 |
| 04.01.2024 | 45,90 | 48,55 | 45,88 | 48,45 | 5,56% | 616,00 |
| 03.01.2024 | 44,70 | 46,00 | 44,60 | 45,90 | 2,62% | - |
| 02.01.2024 | 42,74 | 44,95 | 42,73 | 44,73 | 4,78% | 6,00 |
| 29.12.2023 | 42,86 | 43,01 | 42,31 | 42,69 | -0,40% | 200,00 |
| 28.12.2023 | 42,88 | 43,16 | 42,20 | 42,86 | 0,05% | - |
| 27.12.2023 | 44,84 | 44,86 | 42,41 | 42,84 | -4,29% | 60,00 |
| 22.12.2023 | 43,97 | 44,99 | 43,81 | 44,76 | 1,80% | - |
| 21.12.2023 | 43,30 | 43,99 | 43,14 | 43,97 | 1,55% | - |
| 20.12.2023 | 43,29 | 44,14 | 43,25 | 43,30 | 0,07% | - |
| 19.12.2023 | 43,55 | 43,67 | 42,79 | 43,27 | -0,60% | - |
| 18.12.2023 | 41,92 | 44,30 | 41,86 | 43,53 | 3,84% | - |
| 15.12.2023 | 41,31 | 42,26 | 41,11 | 41,92 | 1,62% | 2,00 |
| 14.12.2023 | 39,90 | 41,67 | 39,90 | 41,25 | 3,38% | 3,00 |
| 13.12.2023 | 40,60 | 40,68 | 39,60 | 39,90 | -1,72% | 100,00 |
| 12.12.2023 | 41,37 | 41,42 | 40,00 | 40,60 | -1,77% | - |