Dampskibsselskabet Norden AS

DNORD
🏛️ Vereinigtes Königreich →
236.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 166.40 167.30 165.60 166.35 0.0M
2021-12-29 163.20 165.70 163.20 165.10 0.1M
2021-12-23 160.30 160.60 158.30 160.10 0.0M
2021-12-22 157.50 158.30 157.40 157.40 0.0M
2021-12-21 155.60 156.00 155.40 156.00 0.0M
2021-12-20 150.20 155.80 150.20 154.75 0.0M
2021-12-17 153.00 156.30 151.40 151.75 0.0M
2021-12-16 154.30 156.80 154.10 154.55 0.0M
2021-12-15 149.10 151.70 149.10 151.15 0.0M
2021-12-14 151.50 153.50 148.40 148.60 0.0M
2021-12-13 155.20 155.20 152.80 153.40 0.0M
2021-12-10 154.00 155.85 154.00 155.85 0.0M
2021-12-09 155.30 155.30 153.90 155.25 0.0M
2021-12-08 159.00 159.00 155.10 157.40 0.0M
2021-12-07 152.50 157.40 152.50 156.80 0.0M
2021-12-06 150.40 151.20 146.70 148.10 0.0M
2021-12-03 148.40 150.85 148.40 150.85 0.0M
2021-12-02 147.10 147.10 143.50 146.75 0.0M
2021-12-01 151.30 151.55 149.10 149.80 0.0M
2021-11-30 153.00 153.60 151.50 152.40 0.0M
2021-11-29 153.80 154.50 152.70 153.40 0.0M
2021-11-26 150.30 153.90 149.60 153.20 0.0M
2021-11-25 152.40 153.60 151.20 152.60 0.0M
2021-11-24 147.30 147.90 145.60 146.45 0.0M
2021-11-23 149.20 152.80 146.90 147.55 0.0M
2021-11-22 155.80 156.00 152.50 153.50 0.0M
2021-11-19 152.90 152.90 149.70 152.30 0.0M
2021-11-18 155.90 158.60 153.00 153.40 0.3M
2021-11-17 155.50 156.70 154.60 155.35 0.0M
2021-11-16 161.40 161.40 157.40 157.70 0.0M
2021-11-15 169.30 169.30 164.20 164.90 0.0M
2021-11-12 167.70 170.00 167.30 169.90 0.0M
2021-11-11 160.10 166.80 160.10 166.55 0.0M
2021-11-10 165.90 166.90 159.60 160.60 0.0M
2021-11-09 164.50 165.10 163.70 165.00 0.0M
2021-11-08 158.00 166.00 158.00 165.90 0.0M
2021-11-05 156.30 160.80 156.00 159.75 0.0M
2021-11-04 164.20 164.20 149.40 150.85 0.0M
2021-11-03 163.60 164.20 162.30 162.95 0.0M
2021-11-02 162.90 165.10 162.90 165.10 0.0M
2021-11-01 157.90 164.50 157.90 164.50 0.0M
2021-10-29 156.10 157.70 155.40 157.10 0.0M
2021-10-28 156.40 159.90 155.70 156.20 0.0M
2021-10-27 155.80 158.80 154.50 156.50 0.0M
2021-10-26 161.60 162.40 159.70 160.60 0.0M
2021-10-25 158.90 161.50 158.00 161.40 0.0M
2021-10-22 161.00 162.30 160.10 161.30 0.0M
2021-10-21 165.50 166.70 162.00 162.15 0.0M
2021-10-20 166.50 166.50 164.20 164.20 0.0M
2021-10-19 161.60 165.90 158.50 163.85 0.0M
2021-10-18 158.20 159.00 156.30 157.40 0.0M
2021-10-15 158.30 158.70 157.50 157.50 0.0M
2021-10-14 162.80 162.80 158.25 158.25 0.0M
2021-10-13 163.15 163.15 162.05 162.05 0.0M
2021-10-12 160.50 160.80 159.65 159.65 0.0M
2021-10-11 158.90 158.90 158.40 158.75 0.0M
2021-10-08 164.80 164.80 160.40 161.80 0.0M
2021-10-07 162.70 165.20 161.70 165.20 0.0M
2021-10-06 161.60 163.35 161.50 163.35 0.0M
2021-10-05 158.70 162.30 155.50 160.90 0.0M
2021-10-04 164.00 164.70 159.20 161.10 0.0M
2021-10-01 161.00 167.70 161.00 166.35 0.0M
2021-09-30 164.10 165.20 161.00 163.65 0.0M
2021-09-29 162.40 164.10 162.40 164.10 0.0M
2021-09-28 161.30 164.30 161.30 163.25 0.0M
2021-09-27 163.00 164.80 163.00 164.80 0.0M
2021-09-24 162.30 163.20 161.90 162.35 0.0M
2021-09-23 165.40 165.40 162.85 162.85 0.0M
2021-09-22 161.80 162.85 161.80 162.85 0.0M
2021-09-21 153.50 155.40 153.50 154.25 0.0M
2021-09-20 158.70 158.70 156.40 156.40 0.0M
2021-09-17 165.00 165.00 165.00 165.00 0.0M
2021-09-16 166.65 166.65 166.65 166.65 0.0M
2021-09-15 165.40 165.40 164.40 164.40 0.0M
2021-09-14 169.50 169.50 169.50 169.50 0.0M
2021-09-13 168.90 168.90 168.90 168.90 0.0M
2021-09-10 168.90 168.90 168.90 168.90 0.0M
2021-09-09 169.20 169.20 169.20 169.20 0.0M
2021-09-08 169.70 169.90 167.75 167.75 0.0M
2021-09-07 171.85 171.85 171.85 171.85 0.0M
2021-09-06 171.85 171.85 171.85 171.85 0.0M
2021-09-03 169.90 169.90 169.90 169.90 0.0M
2021-09-02 167.20 167.20 166.45 166.45 0.0M
2021-09-01 163.90 163.90 163.35 163.35 0.0M
2021-08-31 168.90 168.90 163.35 163.35 0.0M
2021-08-27 168.70 168.70 168.70 168.70 0.0M
2021-08-26 164.20 164.20 164.20 164.20 0.0M
2021-08-25 162.55 162.55 162.55 162.55 0.0M
2021-08-24 163.35 165.10 163.35 165.10 0.0M
2021-08-23 154.65 157.70 154.65 157.70 0.0M
2021-08-20 155.25 155.25 152.30 152.30 0.0M
2021-08-19 162.45 162.45 160.60 160.60 0.0M
2021-08-18 174.85 177.00 174.85 177.00 0.0M
2021-08-17 186.05 186.05 186.05 186.05 0.0M
2021-08-16 187.15 187.15 184.50 184.50 0.0M
2021-08-13 186.50 186.50 185.60 185.60 0.0M
2021-08-12 186.85 186.85 186.85 186.85 0.0M
2021-08-11 182.65 182.65 182.65 182.65 0.0M
2021-08-10 177.10 177.10 177.10 177.10 0.0M
2021-08-06 180.50 180.50 180.50 180.50 0.0M
2021-08-05 179.15 179.15 179.15 179.15 0.0M
2021-08-04 177.50 177.50 177.50 177.50 0.0M
2021-08-03 177.10 177.10 177.10 177.10 0.0M
2021-08-02 178.40 181.60 178.40 181.60 0.0M
2021-07-30 178.05 178.05 178.05 178.05 0.0M
2021-07-29 177.62 178.05 177.62 178.05 0.0M
2021-07-28 175.11 175.15 174.91 175.15 0.0M
2021-07-27 175.99 175.99 175.45 175.45 0.0M
2021-07-26 178.85 178.85 178.85 178.85 0.0M
2021-07-23 175.70 175.90 173.90 173.90 0.0M
2021-07-22 174.25 174.25 174.25 174.25 0.0M
2021-07-21 171.55 171.55 171.55 171.55 0.0M
2021-07-20 168.10 168.10 168.10 168.10 0.0M
2021-07-19 172.91 172.91 171.20 172.40 0.0M
2021-07-16 178.70 178.80 177.30 177.30 0.0M
2021-07-15 182.65 182.65 182.65 182.65 0.0M
2021-07-14 183.75 183.75 183.75 183.75 0.0M
2021-07-13 186.05 186.05 186.05 186.05 0.0M
2021-07-12 187.25 187.25 187.25 187.25 0.0M
2021-07-09 186.05 186.05 186.05 186.05 0.0M
2021-07-08 186.45 186.45 186.45 186.45 0.0M
2021-07-07 191.85 191.85 191.85 191.85 0.0M
2021-07-06 192.50 192.50 192.50 192.50 0.0M
2021-07-02 193.65 193.65 192.30 193.00 0.0M
2021-07-01 202.80 202.80 199.30 200.45 0.0M
2021-06-30 197.95 198.85 197.90 198.85 0.0M
2021-06-29 189.50 189.50 185.60 185.60 0.0M
2021-06-28 175.00 175.55 174.90 175.55 0.0M
2021-06-25 172.80 172.80 172.80 172.80 0.0M
2021-06-24 172.10 172.10 172.10 172.10 0.0M
2021-06-23 170.95 170.95 170.95 170.95 0.0M
2021-06-22 170.60 170.60 169.00 170.45 0.0M
2021-06-21 171.25 171.25 171.25 171.25 0.0M
2021-06-18 169.40 169.50 169.40 169.50 0.0M
2021-06-17 177.00 177.00 176.00 176.00 0.0M
2021-06-16 174.90 175.85 173.80 175.85 0.0M
2021-06-15 176.00 176.00 175.75 175.75 0.0M
2021-06-14 177.50 178.75 177.50 178.75 0.0M
2021-06-11 177.55 177.55 175.85 175.85 0.0M
2021-06-10 178.35 178.35 178.35 178.35 0.0M
2021-06-09 178.65 178.65 178.65 178.65 0.0M
2021-06-08 177.20 177.20 177.20 177.20 0.0M
2021-06-07 181.10 181.10 181.10 181.10 0.0M
2021-06-04 181.88 182.55 181.88 182.55 0.0M
2021-06-03 182.90 183.75 182.90 183.75 0.0M
2021-06-02 182.71 183.75 182.71 183.75 0.0M
2021-06-01 177.45 183.15 177.45 183.15 0.0M
2021-05-28 173.40 173.40 173.40 173.40 0.0M
2021-05-27 173.70 173.70 173.70 173.70 0.0M
2021-05-26 174.10 174.35 173.40 174.35 0.0M
2021-05-25 181.80 181.80 180.20 180.20 0.0M
2021-05-21 172.25 173.10 172.25 173.10 0.0M
2021-05-20 170.95 170.95 170.95 170.95 0.0M
2021-05-19 168.30 169.60 168.30 169.60 0.1M
2021-05-18 169.40 169.40 169.40 169.40 0.0M
2021-05-17 164.70 164.70 163.05 163.05 0.0M
2021-05-12 170.95 170.95 170.95 170.95 0.0M
2021-05-11 174.65 174.65 174.65 174.65 0.0M
2021-05-10 178.70 182.70 178.70 180.10 0.0M
2021-05-07 167.60 168.70 167.60 168.70 0.0M
2021-05-06 169.00 170.25 169.00 170.25 0.0M
2021-05-05 169.70 176.00 169.70 176.00 0.0M
2021-05-04 170.00 170.00 168.60 168.60 0.0M
2021-04-29 160.95 161.90 159.75 159.75 0.0M
2021-04-28 161.00 161.00 161.00 161.00 0.0M
2021-04-27 157.85 157.85 156.00 156.00 0.0M
2021-04-26 158.00 158.00 156.10 156.10 0.0M
2021-04-22 152.70 152.70 152.70 152.70 0.0M
2021-04-21 146.75 146.75 146.75 146.75 0.0M
2021-04-20 146.10 146.45 146.10 146.45 0.0M
2021-04-19 149.70 149.70 149.70 149.70 0.0M
2021-04-16 147.60 148.20 146.85 146.85 0.0M
2021-04-15 141.90 142.85 141.90 142.85 0.0M
2021-04-14 140.90 140.90 140.90 140.90 0.0M
2021-04-13 143.60 143.60 143.50 143.50 0.0M
2021-04-12 144.20 144.20 144.20 144.20 0.0M
2021-04-09 148.60 148.70 148.60 148.70 0.0M
2021-04-08 147.25 147.25 147.25 147.25 0.0M
2021-04-07 149.10 149.10 148.80 148.80 0.0M
2021-04-06 148.60 148.60 148.60 148.60 0.0M
2021-03-31 146.00 148.90 146.00 148.90 0.0M
2021-03-30 150.80 150.80 146.40 146.40 0.0M
2021-03-26 155.20 155.20 154.60 154.60 0.0M
2021-03-25 154.00 155.80 154.00 155.80 0.0M
2021-03-24 157.20 157.80 157.10 157.10 0.0M
2021-03-23 149.30 150.70 149.30 150.70 0.0M
2021-03-22 142.80 143.60 142.80 143.20 0.0M
2021-03-19 136.00 138.60 136.00 138.60 0.0M
2021-03-18 129.76 132.90 129.76 132.90 0.0M
2021-03-17 127.00 129.00 127.00 128.00 0.0M
2021-03-16 129.80 129.80 129.80 129.80 0.0M
2021-03-15 129.60 129.80 129.60 129.80 0.0M
2021-03-12 125.70 125.70 124.30 124.30 0.0M
2021-03-11 123.60 125.10 123.60 125.10 0.0M
2021-03-10 119.00 120.60 118.20 120.60 0.0M
2021-03-09 120.20 120.20 120.20 120.20 0.0M
2021-03-08 117.70 117.70 117.70 117.70 0.0M
2021-03-05 117.20 117.20 112.40 112.40 0.0M
2021-03-04 115.20 115.20 115.20 115.20 0.0M
2021-03-03 129.40 129.40 129.40 129.40 0.0M
2021-03-02 132.60 133.00 131.60 131.60 0.0M
2021-03-01 131.20 131.80 131.20 131.80 0.0M
2021-02-26 129.80 129.80 129.80 129.80 0.0M
2021-02-23 124.50 124.50 124.50 124.50 0.0M
2021-02-22 125.50 125.50 125.50 125.50 0.0M
2021-02-19 121.77 121.77 121.77 121.77 0.0M
2021-02-18 123.40 123.40 121.80 121.80 0.0M
2021-02-16 121.60 121.60 121.60 121.60 0.0M
2021-02-15 120.00 121.00 120.00 121.00 0.0M
2021-02-12 116.70 116.70 116.70 116.70 0.0M
2021-02-11 115.80 115.80 115.80 115.80 0.0M
2021-02-10 113.70 113.70 113.60 113.60 0.0M
2021-02-09 113.00 113.00 113.00 113.00 0.0M
2021-02-08 117.90 117.90 117.90 117.90 0.0M
2021-02-05 116.30 116.30 116.30 116.30 0.0M
2021-02-04 115.40 115.40 115.40 115.40 0.0M
2021-02-03 116.30 116.30 116.30 116.30 0.0M
2021-02-02 115.00 115.00 115.00 115.00 0.0M
2021-02-01 112.20 112.20 112.20 112.20 0.0M
2021-01-29 110.50 110.50 110.50 110.50 0.0M
2021-01-28 111.40 111.40 110.80 111.00 0.0M
2021-01-27 114.20 114.20 111.20 113.80 0.0M
2021-01-26 119.50 119.50 119.50 119.50 0.0M
2021-01-25 117.70 117.70 117.70 117.70 0.0M
2021-01-21 121.80 121.80 121.80 121.80 0.0M
2021-01-20 120.40 121.20 120.40 121.20 0.0M
2021-01-19 121.20 121.20 121.20 121.20 0.0M
2021-01-18 121.80 121.80 121.80 121.80 0.0M
2021-01-15 120.20 120.20 120.20 120.20 0.0M
2021-01-14 122.20 122.20 122.20 122.20 0.0M
2021-01-13 121.60 121.60 121.60 121.60 0.0M
2021-01-12 120.17 120.20 120.17 120.20 0.0M
2021-01-11 119.30 119.30 117.70 117.70 0.0M
2021-01-08 115.20 116.50 115.20 116.50 0.0M
2021-01-07 114.40 114.40 114.40 114.40 0.0M
2021-01-06 113.00 113.00 113.00 113.00 0.0M
2021-01-05 114.40 114.40 114.40 114.40 0.0M
2021-01-04 109.60 114.00 109.60 114.00 0.0M