271,88DKK
-0,15%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 273,74 | 276,43 | 271,98 | 272,77 | 0,17% | - |
| 14.10.2025 | 271,00 | 272,30 | 268,70 | 272,30 | 0,18% | 736.700,00 |
| 13.10.2025 | 273,00 | 274,40 | 271,20 | 271,80 | -1,63% | 558.320,00 |
| 10.10.2025 | 272,90 | 277,50 | 272,90 | 276,30 | 2,22% | 824.576,00 |
| 09.10.2025 | 271,40 | 273,20 | 269,50 | 270,30 | -0,41% | 563.760,00 |
| 08.10.2025 | 268,60 | 272,70 | 268,60 | 271,40 | 1,31% | 833.165,00 |
| 07.10.2025 | 270,40 | 271,30 | 267,90 | 267,90 | -1,03% | 537.702,00 |
| 06.10.2025 | 269,20 | 272,40 | 267,70 | 270,70 | 0,30% | 890.879,00 |
| 03.10.2025 | 267,50 | 271,50 | 267,40 | 269,90 | 1,70% | 640.591,00 |
| 02.10.2025 | 275,00 | 275,20 | 264,50 | 265,40 | -3,28% | 1.070.566,00 |
| 01.10.2025 | 270,90 | 274,50 | 270,70 | 274,40 | 1,29% | 1.011.452,00 |
| 30.09.2025 | 271,90 | 272,70 | 270,00 | 270,90 | -0,81% | 895.350,00 |
| 29.09.2025 | 274,70 | 274,90 | 272,20 | 273,10 | -0,84% | 587.241,00 |
| 26.09.2025 | 270,00 | 275,40 | 269,80 | 275,40 | 1,92% | 819.398,00 |
| 25.09.2025 | 269,80 | 270,70 | 267,50 | 270,20 | 0,07% | 653.389,00 |
| 24.09.2025 | 274,10 | 275,10 | 268,50 | 270,00 | -2,00% | 1.188.135,00 |
| 23.09.2025 | 271,90 | 276,30 | 270,30 | 275,50 | 2,84% | 1.012.786,00 |
| 22.09.2025 | 269,90 | 270,00 | 267,10 | 267,90 | -0,67% | 583.045,00 |
| 19.09.2025 | 268,40 | 270,50 | 266,50 | 269,70 | 1,24% | 1.151.892,00 |
| 18.09.2025 | 266,50 | 268,70 | 265,20 | 266,40 | 0,60% | 484.007,00 |
| 17.09.2025 | 264,60 | 266,40 | 263,10 | 264,80 | 0,15% | 600.322,00 |
| 16.09.2025 | 268,90 | 269,10 | 264,20 | 264,40 | -1,38% | 675.405,00 |
| 15.09.2025 | 265,20 | 268,30 | 265,00 | 268,10 | 1,36% | 640.412,00 |
| 12.09.2025 | 263,00 | 264,50 | 262,30 | 264,50 | 0,72% | 803.626,00 |
| 11.09.2025 | 263,70 | 264,80 | 261,70 | 262,60 | -0,49% | 581.816,00 |
| 10.09.2025 | 263,40 | 264,00 | 261,60 | 263,90 | 1,07% | 720.903,00 |
| 09.09.2025 | 260,90 | 262,00 | 259,30 | 261,10 | 0,38% | 2.122.289,00 |
| 08.09.2025 | 259,30 | 262,10 | 258,90 | 260,10 | 0,46% | 481.121,00 |
| 05.09.2025 | 262,70 | 263,10 | 258,70 | 258,90 | -1,41% | 640.221,00 |
| 04.09.2025 | 260,30 | 262,60 | 258,80 | 262,60 | 1,27% | 767.572,00 |
| 03.09.2025 | 259,00 | 260,40 | 257,40 | 259,30 | 0,00% | 934.587,00 |
| 02.09.2025 | 263,30 | 264,20 | 259,00 | 259,30 | -1,52% | 821.479,00 |
| 01.09.2025 | 261,90 | 264,30 | 261,70 | 263,30 | 0,38% | 655.874,00 |
| 29.08.2025 | 262,00 | 263,00 | 259,70 | 262,30 | -0,46% | 964.468,00 |
| 28.08.2025 | 265,10 | 266,30 | 261,30 | 263,50 | -0,11% | 872.289,00 |
| 27.08.2025 | 270,90 | 271,90 | 262,90 | 263,80 | -2,55% | 862.252,00 |
| 26.08.2025 | 271,80 | 271,80 | 267,40 | 270,70 | -1,42% | 2.074.964,00 |
| 25.08.2025 | 273,90 | 276,10 | 273,30 | 274,60 | -0,33% | 510.189,00 |
| 22.08.2025 | 275,00 | 276,00 | 273,70 | 275,50 | -0,07% | 594.162,00 |
| 21.08.2025 | 272,00 | 275,70 | 271,20 | 275,70 | 1,17% | 700.512,00 |
| 20.08.2025 | 271,00 | 272,90 | 269,70 | 272,50 | 0,11% | 513.295,00 |
| 19.08.2025 | 268,80 | 273,70 | 266,90 | 272,20 | 1,49% | 749.396,00 |
| 18.08.2025 | 272,50 | 272,50 | 267,10 | 268,20 | -1,58% | 616.719,00 |
| 15.08.2025 | 273,70 | 274,90 | 271,90 | 272,50 | -0,37% | 521.199,00 |
| 14.08.2025 | 272,90 | 274,60 | 271,50 | 273,50 | 0,70% | 512.392,00 |
| 13.08.2025 | 271,20 | 272,80 | 270,50 | 271,60 | 0,22% | 684.800,00 |
| 12.08.2025 | 267,10 | 271,00 | 266,80 | 271,00 | 1,65% | 1.175.636,00 |
| 11.08.2025 | 266,90 | 267,80 | 265,10 | 266,60 | 0,60% | 550.444,00 |
| 08.08.2025 | 263,50 | 266,30 | 263,10 | 265,00 | 0,57% | 571.790,00 |
| 07.08.2025 | 262,50 | 264,20 | 261,00 | 263,50 | 0,88% | 821.517,00 |
| 06.08.2025 | 259,70 | 262,90 | 259,70 | 261,20 | 1,44% | 852.617,00 |
| 05.08.2025 | 261,90 | 262,30 | 257,50 | 257,50 | -1,00% | 583.151,00 |
| 04.08.2025 | 256,10 | 260,40 | 256,00 | 260,10 | 2,04% | 907.242,00 |
| 01.08.2025 | 259,00 | 259,10 | 252,90 | 254,90 | -2,15% | 1.072.183,00 |
| 31.07.2025 | 262,00 | 262,40 | 259,80 | 260,50 | -0,38% | 1.037.003,00 |
| 30.07.2025 | 261,40 | 264,00 | 261,10 | 261,50 | 0,23% | 627.410,00 |
| 29.07.2025 | 259,60 | 262,90 | 259,30 | 260,90 | 0,42% | 751.688,00 |
| 28.07.2025 | 261,00 | 262,80 | 258,90 | 259,80 | -0,04% | 571.439,00 |
| 25.07.2025 | 260,60 | 261,70 | 259,40 | 259,90 | -0,27% | 503.566,00 |
| 24.07.2025 | 259,60 | 263,00 | 259,30 | 260,60 | 1,16% | 691.007,00 |
| 23.07.2025 | 256,60 | 259,40 | 256,60 | 257,60 | 0,78% | 644.321,00 |
| 22.07.2025 | 254,60 | 258,20 | 254,00 | 255,60 | 0,39% | 620.845,00 |
| 21.07.2025 | 253,80 | 255,60 | 253,30 | 254,60 | -0,12% | 691.689,00 |
| 18.07.2025 | 254,00 | 257,00 | 249,70 | 254,90 | 0,31% | 1.400.744,00 |
| 17.07.2025 | 255,00 | 255,60 | 253,10 | 254,10 | -0,24% | 908.299,00 |
| 16.07.2025 | 255,80 | 258,80 | 254,10 | 254,70 | -0,35% | 696.249,00 |
| 15.07.2025 | 259,30 | 259,70 | 255,00 | 255,60 | -1,31% | 839.187,00 |
| 14.07.2025 | 258,70 | 259,10 | 257,00 | 259,00 | -0,61% | 620.572,00 |
| 11.07.2025 | 264,90 | 265,30 | 259,50 | 260,60 | -1,70% | 692.144,00 |
| 10.07.2025 | 264,60 | 266,20 | 262,50 | 265,10 | 0,80% | 760.977,00 |
| 09.07.2025 | 261,00 | 264,00 | 260,90 | 263,00 | 1,15% | 1.155.059,00 |
| 08.07.2025 | 261,00 | 261,00 | 259,10 | 260,00 | -0,38% | 835.488,00 |
| 07.07.2025 | 257,30 | 261,40 | 256,90 | 261,00 | 1,40% | 1.030.280,00 |
| 04.07.2025 | 258,50 | 259,30 | 256,80 | 257,40 | -0,81% | 422.545,00 |
| 03.07.2025 | 256,90 | 260,50 | 256,00 | 259,50 | 1,29% | 781.513,00 |
| 02.07.2025 | 258,30 | 259,30 | 255,50 | 256,20 | 0,27% | 827.559,00 |
| 01.07.2025 | 259,10 | 259,20 | 255,10 | 255,50 | -1,08% | 658.631,00 |
| 30.06.2025 | 260,00 | 260,20 | 256,60 | 258,30 | -0,46% | 895.564,00 |
| 27.06.2025 | 255,90 | 259,70 | 255,90 | 259,50 | 1,80% | 733.809,00 |
| 26.06.2025 | 257,90 | 259,40 | 254,40 | 254,90 | -1,16% | 705.797,00 |
| 25.06.2025 | 257,80 | 259,50 | 257,00 | 257,90 | 0,08% | 628.128,00 |
| 24.06.2025 | 254,50 | 259,90 | 254,00 | 257,70 | 2,55% | 1.113.237,00 |
| 23.06.2025 | 254,00 | 255,20 | 251,20 | 251,30 | -1,30% | 782.389,00 |
| 20.06.2025 | 254,50 | 256,50 | 254,00 | 254,60 | 0,04% | 1.071.423,00 |
| 19.06.2025 | 255,50 | 256,00 | 253,30 | 254,50 | -0,59% | 524.480,00 |
| 18.06.2025 | 256,10 | 257,60 | 254,90 | 256,00 | 0,04% | 729.866,00 |
| 17.06.2025 | 258,50 | 260,30 | 255,90 | 255,90 | -1,61% | 1.146.759,00 |
| 16.06.2025 | 257,60 | 261,80 | 257,60 | 260,10 | 1,60% | 1.140.183,00 |
| 13.06.2025 | 256,00 | 257,40 | 254,70 | 256,00 | -1,42% | 735.892,00 |
| 12.06.2025 | 258,50 | 261,00 | 256,50 | 259,70 | -0,15% | 718.230,00 |
| 11.06.2025 | 257,60 | 260,80 | 257,60 | 260,10 | 0,97% | 951.351,00 |
| 10.06.2025 | 259,60 | 261,60 | 257,50 | 257,60 | -1,15% | 1.031.882,00 |
| 09.06.2025 | 259,92 | 260,61 | 259,50 | 260,60 | 0,16% | - |
| 06.06.2025 | 256,70 | 260,30 | 255,90 | 260,20 | 1,05% | 1.164.613,00 |
| 05.06.2025 | 254,96 | 257,86 | 254,43 | 257,49 | 0,19% | - |
| 04.06.2025 | 257,80 | 258,90 | 254,10 | 257,00 | 0,55% | 796.592,00 |
| 03.06.2025 | 260,00 | 260,70 | 254,80 | 255,60 | -1,54% | 1.029.314,00 |
| 02.06.2025 | 258,00 | 259,80 | 253,20 | 259,60 | 2,45% | 2.603.303,00 |
| 30.05.2025 | 254,43 | 257,13 | 253,35 | 253,39 | -0,79% | - |
| 29.05.2025 | 255,64 | 257,43 | 254,70 | 255,41 | 1,72% | - |