37,770€
0,29%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 37,34 | 37,77 | 37,34 | 37,77 | 0,00% | - |
27.03.2024 | 37,15 | 38,05 | 37,13 | 37,77 | 1,75% | - |
26.03.2024 | 37,81 | 37,81 | 36,94 | 37,12 | -1,59% | - |
25.03.2024 | 37,76 | 37,98 | 37,38 | 37,72 | -0,13% | - |
22.03.2024 | 36,92 | 37,84 | 36,92 | 37,77 | 1,53% | - |
21.03.2024 | 36,91 | 37,77 | 36,71 | 37,20 | 0,79% | - |
20.03.2024 | 37,46 | 37,91 | 36,68 | 36,91 | -1,63% | - |
19.03.2024 | 37,21 | 38,00 | 37,02 | 37,52 | 0,83% | - |
18.03.2024 | 38,71 | 38,87 | 37,08 | 37,21 | -3,70% | - |
15.03.2024 | 37,68 | 39,26 | 37,68 | 38,64 | 2,38% | - |
14.03.2024 | 38,57 | 39,24 | 37,61 | 37,74 | -1,72% | - |
13.03.2024 | 38,25 | 38,86 | 38,18 | 38,40 | -3,03% | - |
12.03.2024 | 39,11 | 39,66 | 38,72 | 39,60 | 0,79% | - |
11.03.2024 | 39,62 | 40,04 | 38,95 | 39,29 | -0,91% | 225,00 |
08.03.2024 | 40,00 | 40,09 | 39,39 | 39,65 | -0,92% | - |
07.03.2024 | 39,79 | 40,29 | 39,60 | 40,02 | 1,06% | - |
06.03.2024 | 39,89 | 40,20 | 39,43 | 39,60 | -0,43% | - |
05.03.2024 | 40,21 | 40,40 | 39,72 | 39,77 | -1,09% | - |
04.03.2024 | 41,18 | 41,81 | 40,00 | 40,21 | -2,47% | - |
01.03.2024 | 41,84 | 42,00 | 40,97 | 41,23 | -1,17% | - |
29.02.2024 | 41,85 | 41,91 | 40,96 | 41,72 | -0,19% | - |
28.02.2024 | 39,84 | 42,03 | 39,84 | 41,80 | 3,77% | - |
27.02.2024 | 40,56 | 40,75 | 39,79 | 40,28 | -0,71% | - |
26.02.2024 | 40,76 | 40,98 | 40,33 | 40,57 | -0,56% | - |
23.02.2024 | 41,24 | 41,45 | 40,58 | 40,80 | -1,11% | - |
22.02.2024 | 41,42 | 42,07 | 41,17 | 41,26 | -1,48% | - |
21.02.2024 | 43,01 | 43,03 | 41,65 | 41,88 | -2,51% | - |
20.02.2024 | 44,22 | 44,32 | 42,66 | 42,96 | -2,85% | - |
19.02.2024 | 43,09 | 44,38 | 42,90 | 44,22 | 2,65% | - |
16.02.2024 | 42,55 | 43,42 | 42,50 | 43,08 | 1,46% | 200,00 |
15.02.2024 | 42,85 | 43,29 | 42,37 | 42,46 | -0,91% | - |
14.02.2024 | 42,42 | 43,87 | 42,42 | 42,85 | -0,07% | - |
13.02.2024 | 44,64 | 44,82 | 42,75 | 42,88 | -4,05% | - |
12.02.2024 | 45,08 | 45,40 | 44,08 | 44,69 | -0,89% | 50,00 |
09.02.2024 | 43,58 | 45,42 | 43,58 | 45,09 | 2,31% | - |
08.02.2024 | 48,25 | 48,40 | 42,72 | 44,07 | -8,64% | 100,00 |
07.02.2024 | 49,51 | 49,72 | 47,58 | 48,24 | -2,56% | - |
06.02.2024 | 48,02 | 49,88 | 47,82 | 49,51 | 3,20% | 200,00 |
05.02.2024 | 47,58 | 49,60 | 47,58 | 47,97 | -0,31% | - |
02.02.2024 | 49,86 | 49,86 | 47,12 | 48,12 | -3,49% | - |
01.02.2024 | 49,44 | 50,70 | 49,44 | 49,86 | 0,21% | - |
31.01.2024 | 50,23 | 50,70 | 49,72 | 49,76 | -1,33% | - |
30.01.2024 | 50,14 | 50,65 | 49,23 | 50,43 | 0,50% | - |
29.01.2024 | 49,90 | 51,45 | 49,86 | 50,18 | 0,35% | - |
26.01.2024 | 49,62 | 51,58 | 49,48 | 50,00 | 0,83% | - |
25.01.2024 | 49,79 | 50,48 | 49,34 | 49,59 | -0,33% | - |
24.01.2024 | 48,00 | 49,98 | 48,00 | 49,76 | 2,21% | - |
23.01.2024 | 49,18 | 49,39 | 47,95 | 48,68 | -0,69% | - |
22.01.2024 | 48,94 | 49,90 | 48,72 | 49,02 | 0,29% | - |
19.01.2024 | 49,08 | 49,42 | 48,42 | 48,88 | -0,43% | - |
18.01.2024 | 48,19 | 49,37 | 47,58 | 49,09 | 2,12% | - |
17.01.2024 | 47,22 | 48,18 | 46,04 | 48,07 | 2,30% | - |
16.01.2024 | 45,94 | 47,51 | 45,84 | 46,99 | 1,84% | - |
15.01.2024 | 46,79 | 47,50 | 45,82 | 46,14 | -1,73% | - |
12.01.2024 | 45,74 | 47,37 | 45,73 | 46,95 | 2,62% | - |
11.01.2024 | 46,13 | 46,47 | 45,10 | 45,75 | -1,15% | - |
10.01.2024 | 46,55 | 47,13 | 46,18 | 46,28 | -0,56% | - |
09.01.2024 | 46,14 | 47,83 | 46,14 | 46,54 | -0,24% | - |
08.01.2024 | 48,33 | 48,84 | 45,36 | 46,65 | -3,99% | - |
05.01.2024 | 48,00 | 48,78 | 47,46 | 48,59 | 1,23% | - |
04.01.2024 | 45,71 | 48,20 | 45,71 | 48,00 | 5,01% | - |
03.01.2024 | 44,71 | 45,96 | 44,61 | 45,71 | 2,24% | - |
02.01.2024 | 43,13 | 44,96 | 43,08 | 44,71 | 4,68% | 120,00 |
29.12.2023 | 43,01 | 43,05 | 42,32 | 42,71 | -0,54% | - |
28.12.2023 | 42,78 | 43,17 | 42,26 | 42,94 | -0,02% | 90,00 |
27.12.2023 | 44,89 | 44,89 | 42,38 | 42,95 | -4,11% | - |
22.12.2023 | 43,85 | 44,99 | 43,76 | 44,79 | 2,33% | - |
21.12.2023 | 43,56 | 44,01 | 43,09 | 43,77 | 0,48% | - |
20.12.2023 | 43,25 | 44,12 | 43,15 | 43,56 | 0,67% | - |
19.12.2023 | 43,57 | 43,65 | 42,74 | 43,27 | -1,44% | - |
18.12.2023 | 41,90 | 44,28 | 41,82 | 43,90 | 4,95% | - |
15.12.2023 | 41,12 | 42,28 | 41,10 | 41,83 | 1,78% | - |
14.12.2023 | 39,70 | 41,67 | 39,70 | 41,10 | 3,53% | - |
13.12.2023 | 40,50 | 40,69 | 39,51 | 39,70 | -1,64% | 800,00 |
12.12.2023 | 41,36 | 41,45 | 39,97 | 40,36 | -2,32% | 1.200,00 |
11.12.2023 | 42,13 | 42,48 | 41,26 | 41,32 | -1,92% | - |
08.12.2023 | 41,47 | 42,30 | 41,00 | 42,13 | 1,62% | - |
07.12.2023 | 42,39 | 42,54 | 41,20 | 41,46 | -4,78% | - |
06.12.2023 | 43,36 | 43,54 | 41,84 | 43,54 | -0,32% | 3,00 |
05.12.2023 | 43,48 | 44,10 | 42,65 | 43,68 | -0,07% | - |
04.12.2023 | 42,47 | 43,98 | 42,37 | 43,71 | 2,85% | - |
01.12.2023 | 41,70 | 42,66 | 41,64 | 42,50 | 1,21% | - |
30.11.2023 | 42,51 | 43,23 | 41,60 | 41,99 | -1,13% | - |
29.11.2023 | 42,78 | 43,22 | 42,08 | 42,47 | -0,65% | - |
28.11.2023 | 43,83 | 43,83 | 42,43 | 42,75 | -2,40% | - |
27.11.2023 | 43,95 | 44,45 | 43,06 | 43,80 | -0,50% | - |
24.11.2023 | 43,67 | 44,30 | 43,42 | 44,02 | 0,73% | - |
23.11.2023 | 41,66 | 43,85 | 41,62 | 43,70 | 4,82% | - |
22.11.2023 | 41,24 | 42,29 | 41,20 | 41,69 | 1,04% | - |
21.11.2023 | 41,98 | 42,44 | 40,80 | 41,26 | -1,83% | - |
20.11.2023 | 40,84 | 42,65 | 40,84 | 42,03 | 2,56% | - |
17.11.2023 | 39,88 | 41,16 | 39,67 | 40,98 | 2,73% | - |
16.11.2023 | 39,94 | 40,25 | 39,37 | 39,89 | -0,30% | - |
15.11.2023 | 40,15 | 41,05 | 39,79 | 40,01 | 0,38% | 120,00 |
14.11.2023 | 40,53 | 41,22 | 39,64 | 39,86 | -1,77% | - |
13.11.2023 | 40,52 | 41,33 | 40,28 | 40,58 | -0,44% | - |
10.11.2023 | 40,66 | 41,89 | 40,46 | 40,76 | -0,80% | - |
09.11.2023 | 41,16 | 41,61 | 39,82 | 41,09 | 0,42% | - |
08.11.2023 | 41,89 | 42,75 | 39,47 | 40,92 | -2,90% | 75,00 |
07.11.2023 | 43,37 | 43,39 | 41,95 | 42,14 | -2,68% | - |