38,610€
-0,44%
Echtzeit-Aktienkurs Dampskibsselskabet Norden A/S
Bid:
Ask:
Aktienkurse zur Dampskibsselskabet Norden A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,15 | 38,63 | 37,70 | 38,63 | -0,39% | - |
| 18.04.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 0,73% | - |
| 17.04.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 1,58% | - |
| 16.04.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -2,57% | - |
| 15.04.2024 | 39,10 | 39,10 | 38,90 | 38,90 | 0,21% | 1.500,00 |
| 12.04.2024 | 38,82 | 38,82 | 38,82 | 38,82 | 2,05% | - |
| 11.04.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 1,60% | 450,00 |
| 10.04.2024 | 37,44 | 37,44 | 37,44 | 37,44 | -0,64% | - |
| 09.04.2024 | 37,68 | 37,68 | 37,68 | 37,68 | -0,63% | - |
| 08.04.2024 | 38,12 | 38,12 | 37,92 | 37,92 | -2,02% | 17,00 |
| 05.04.2024 | 37,88 | 38,70 | 37,88 | 38,70 | -0,62% | 10,00 |
| 04.04.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -0,41% | - |
| 03.04.2024 | 38,38 | 39,10 | 38,38 | 39,10 | 4,66% | 150,00 |
| 02.04.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 0,92% | - |
| 28.03.2024 | 37,02 | 37,02 | 37,02 | 37,02 | 0,60% | - |
| 27.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,34% | - |
| 26.03.2024 | 37,44 | 37,44 | 37,30 | 37,30 | -0,27% | 150,00 |
| 25.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,41% | - |
| 22.03.2024 | 36,88 | 36,88 | 36,88 | 36,88 | -0,75% | - |
| 21.03.2024 | 36,84 | 37,16 | 36,84 | 37,16 | 1,47% | 49,00 |
| 20.03.2024 | 37,18 | 37,18 | 36,62 | 36,62 | -1,19% | - |
| 19.03.2024 | 36,78 | 37,06 | 36,78 | 37,06 | -2,47% | - |
| 18.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,21% | 100,00 |
| 15.03.2024 | 37,42 | 38,86 | 37,42 | 38,86 | 2,16% | 60,00 |
| 14.03.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 0,21% | 60,00 |
| 13.03.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -4,96% | - |
| 12.03.2024 | 38,82 | 39,94 | 38,82 | 39,94 | 0,35% | 55,00 |
| 11.03.2024 | 39,38 | 39,80 | 39,38 | 39,80 | 0,15% | 50,00 |
| 08.03.2024 | 40,32 | 40,32 | 39,70 | 39,74 | -1,44% | 176,00 |
| 07.03.2024 | 39,22 | 40,32 | 39,22 | 40,32 | 1,26% | 93,00 |
| 06.03.2024 | 39,62 | 40,00 | 39,62 | 39,82 | -0,05% | 58,00 |
| 05.03.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -3,44% | - |
| 04.03.2024 | 40,74 | 41,26 | 40,74 | 41,26 | 0,24% | 13,00 |
| 01.03.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -0,58% | - |
| 29.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,78% | - |
| 28.02.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 0,70% | - |
| 27.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,86% | 10,00 |
| 26.02.2024 | 40,80 | 40,80 | 40,76 | 40,76 | 0,05% | 60,00 |
| 23.02.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -1,59% | - |
| 22.02.2024 | 41,42 | 41,42 | 41,40 | 41,40 | -2,17% | 2,00 |
| 21.02.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -3,64% | - |
| 20.02.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 0,00% | - |
| 19.02.2024 | 42,56 | 43,92 | 42,56 | 43,92 | 4,62% | 350,00 |
| 16.02.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -1,32% | - |
| 15.02.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -1,21% | - |
| 14.02.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 0,94% | - |
| 13.02.2024 | 44,08 | 44,08 | 42,66 | 42,66 | -4,09% | 25,00 |
| 12.02.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -1,68% | - |
| 09.02.2024 | 43,68 | 45,24 | 43,68 | 45,24 | 2,86% | 19,00 |
| 08.02.2024 | 47,70 | 47,70 | 43,98 | 43,98 | -10,61% | 30,00 |
| 07.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,09% | - |
| 06.02.2024 | 47,32 | 49,74 | 47,32 | 49,74 | 4,63% | 100,00 |
| 05.02.2024 | 47,54 | 47,54 | 47,54 | 47,54 | 0,00% | - |
| 02.02.2024 | 49,62 | 49,62 | 47,54 | 47,54 | -4,92% | 47,00 |
| 01.02.2024 | 49,38 | 50,50 | 49,38 | 50,00 | 0,32% | 310,00 |
| 31.01.2024 | 49,84 | 49,84 | 49,84 | 49,84 | 0,73% | - |
| 30.01.2024 | 49,48 | 49,48 | 49,48 | 49,48 | -3,17% | - |
| 29.01.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 4,54% | 45,00 |
| 26.01.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -0,85% | - |
| 25.01.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,16% | - |
| 24.01.2024 | 48,20 | 49,38 | 48,20 | 49,38 | 1,81% | - |
| 23.01.2024 | 48,62 | 48,62 | 48,50 | 48,50 | -0,12% | 5,00 |
| 22.01.2024 | 48,56 | 48,56 | 48,56 | 48,56 | -0,25% | - |
| 19.01.2024 | 48,68 | 48,68 | 48,68 | 48,68 | 2,48% | - |
| 18.01.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 1,28% | - |
| 17.01.2024 | 46,66 | 46,90 | 46,66 | 46,90 | -1,35% | 12,00 |
| 16.01.2024 | 45,70 | 47,54 | 45,70 | 47,54 | 3,35% | 25,00 |
| 15.01.2024 | 46,40 | 46,96 | 46,00 | 46,00 | -1,41% | 64,00 |
| 12.01.2024 | 46,20 | 47,04 | 46,20 | 46,66 | 1,48% | 20,00 |
| 11.01.2024 | 46,20 | 46,20 | 45,98 | 45,98 | -1,08% | 73,00 |
| 10.01.2024 | 47,00 | 47,00 | 46,20 | 46,48 | -1,15% | 60,00 |
| 09.01.2024 | 46,12 | 47,02 | 46,12 | 47,02 | -2,12% | 22,00 |
| 08.01.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -0,33% | - |
| 05.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 5,98% | 145,00 |
| 04.01.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 2,48% | - |
| 03.01.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 0,00% | - |
| 02.01.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 4,82% | - |
| 29.12.2023 | 42,34 | 42,34 | 42,34 | 42,34 | -0,56% | 600,00 |
| 28.12.2023 | 42,58 | 42,58 | 42,58 | 42,58 | -0,79% | - |
| 27.12.2023 | 44,34 | 44,34 | 42,92 | 42,92 | -1,20% | 250,00 |
| 22.12.2023 | 43,44 | 43,44 | 43,44 | 43,44 | 0,74% | - |
| 21.12.2023 | 43,12 | 43,12 | 43,12 | 43,12 | 0,79% | - |
| 20.12.2023 | 42,78 | 42,78 | 42,78 | 42,78 | -1,93% | - |
| 19.12.2023 | 43,02 | 43,62 | 43,02 | 43,62 | 4,91% | 38,00 |
| 18.12.2023 | 41,58 | 41,58 | 41,58 | 41,58 | 2,16% | - |
| 15.12.2023 | 40,70 | 40,70 | 40,70 | 40,70 | -1,45% | - |
| 14.12.2023 | 39,26 | 41,30 | 39,26 | 41,30 | 3,25% | 35,00 |
| 13.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -2,15% | 100,00 |
| 12.12.2023 | 40,88 | 40,88 | 40,88 | 40,88 | -2,43% | - |
| 11.12.2023 | 41,90 | 41,90 | 41,90 | 41,90 | 2,15% | - |
| 08.12.2023 | 41,02 | 41,02 | 41,02 | 41,02 | -2,89% | - |
| 07.12.2023 | 42,24 | 42,24 | 42,24 | 42,24 | -1,49% | - |
| 06.12.2023 | 42,88 | 42,88 | 42,88 | 42,88 | -0,60% | - |
| 05.12.2023 | 43,14 | 43,14 | 43,14 | 43,14 | -1,06% | - |
| 04.12.2023 | 42,20 | 43,60 | 42,20 | 43,60 | 5,62% | 11,00 |
| 01.12.2023 | 41,28 | 41,28 | 41,28 | 41,28 | 0,49% | - |
| 30.11.2023 | 42,14 | 42,14 | 41,08 | 41,08 | -3,02% | 518,00 |
| 29.11.2023 | 42,36 | 42,36 | 42,36 | 42,36 | -2,49% | - |
| 28.11.2023 | 43,44 | 43,44 | 43,44 | 43,44 | -0,37% | - |
| 27.11.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,98% | - |