201,10DKK
-0,84%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 204,00 | 205,10 | 201,30 | 202,80 | 0,35% | 814.525,00 |
| 17.04.2024 | 201,00 | 203,90 | 200,70 | 202,10 | 0,65% | 970.235,00 |
| 16.04.2024 | 202,90 | 203,10 | 200,10 | 200,80 | -2,29% | 1.372.227,00 |
| 15.04.2024 | 205,80 | 206,60 | 204,10 | 205,50 | 1,08% | 1.149.560,00 |
| 12.04.2024 | 202,00 | 206,30 | 202,00 | 203,30 | 0,79% | 1.000.935,00 |
| 11.04.2024 | 205,40 | 205,40 | 200,30 | 201,70 | -1,94% | 1.593.591,00 |
| 10.04.2024 | 205,40 | 207,50 | 204,10 | 205,70 | 0,29% | 1.060.593,00 |
| 09.04.2024 | 208,90 | 210,80 | 205,10 | 205,10 | -1,72% | 1.272.089,00 |
| 08.04.2024 | 209,20 | 209,20 | 206,60 | 208,70 | -0,33% | 1.064.796,00 |
| 05.04.2024 | 207,50 | 209,90 | 204,90 | 209,40 | -0,05% | 1.339.585,00 |
| 04.04.2024 | 209,50 | 211,50 | 208,90 | 209,50 | 0,00% | 1.208.516,00 |
| 03.04.2024 | 208,00 | 210,40 | 208,00 | 209,50 | 1,06% | 1.199.696,00 |
| 02.04.2024 | 206,30 | 209,10 | 206,30 | 207,30 | 0,34% | 1.352.123,00 |
| 27.03.2024 | 206,50 | 207,30 | 205,20 | 206,60 | 0,05% | 1.255.958,00 |
| 26.03.2024 | 205,70 | 208,80 | 205,70 | 206,50 | 0,78% | 1.462.449,00 |
| 25.03.2024 | 203,90 | 205,30 | 203,30 | 204,90 | 0,64% | 1.104.658,00 |
| 22.03.2024 | 200,00 | 205,60 | 200,00 | 203,60 | -1,78% | 2.284.938,00 |
| 21.03.2024 | 207,90 | 209,60 | 204,90 | 207,30 | 0,29% | 1.502.404,00 |
| 20.03.2024 | 208,80 | 209,20 | 205,50 | 206,70 | -1,24% | 1.031.279,00 |
| 19.03.2024 | 207,30 | 210,00 | 207,30 | 209,30 | 1,06% | 1.119.330,00 |
| 18.03.2024 | 206,00 | 207,10 | 203,60 | 207,10 | 0,34% | 1.022.771,00 |
| 15.03.2024 | 206,60 | 208,50 | 204,90 | 206,40 | -0,10% | 3.655.323,00 |
| 14.03.2024 | 207,90 | 208,30 | 205,10 | 206,60 | -0,63% | 938.516,00 |
| 13.03.2024 | 203,90 | 208,00 | 202,90 | 207,90 | 1,96% | 1.223.888,00 |
| 12.03.2024 | 203,60 | 204,20 | 202,20 | 203,90 | 0,54% | 1.102.469,00 |
| 11.03.2024 | 203,90 | 204,50 | 200,50 | 202,80 | -1,02% | 993.209,00 |
| 08.03.2024 | 203,40 | 206,20 | 203,40 | 204,90 | 0,99% | 994.704,00 |
| 07.03.2024 | 202,60 | 205,10 | 202,30 | 202,90 | 0,15% | 1.011.337,00 |
| 06.03.2024 | 203,60 | 203,80 | 200,10 | 202,60 | -0,49% | 1.320.772,00 |
| 05.03.2024 | 206,20 | 206,20 | 203,10 | 203,60 | -1,26% | 991.936,00 |
| 04.03.2024 | 204,10 | 207,00 | 204,00 | 206,20 | 0,98% | 1.187.431,00 |
| 01.03.2024 | 203,70 | 207,00 | 203,40 | 204,20 | 0,84% | 2.410.469,00 |
| 29.02.2024 | 196,75 | 206,20 | 195,90 | 202,50 | 2,92% | 4.720.418,00 |
| 28.02.2024 | 194,25 | 197,55 | 194,00 | 196,75 | 1,16% | 1.107.726,00 |
| 27.02.2024 | 194,25 | 194,55 | 192,55 | 194,50 | 0,05% | 893.353,00 |
| 26.02.2024 | 194,00 | 195,55 | 193,75 | 194,40 | 0,21% | 923.730,00 |
| 23.02.2024 | 191,45 | 194,00 | 190,80 | 194,00 | 1,25% | 804.997,00 |
| 22.02.2024 | 193,00 | 193,15 | 190,20 | 191,60 | -0,31% | 867.088,00 |
| 21.02.2024 | 192,80 | 193,30 | 191,85 | 192,20 | -0,34% | 588.206,00 |
| 20.02.2024 | 193,25 | 193,45 | 191,50 | 192,85 | -0,34% | 1.033.203,00 |
| 19.02.2024 | 193,55 | 195,25 | 193,35 | 193,50 | -0,03% | 806.600,00 |
| 16.02.2024 | 195,15 | 196,40 | 193,10 | 193,55 | -0,31% | 1.107.619,00 |
| 15.02.2024 | 194,75 | 195,50 | 193,90 | 194,15 | -0,10% | 1.188.624,00 |
| 14.02.2024 | 196,15 | 196,80 | 194,35 | 194,35 | -0,89% | 780.861,00 |
| 13.02.2024 | 195,70 | 197,35 | 194,80 | 196,10 | 0,20% | 982.371,00 |
| 12.02.2024 | 195,00 | 195,95 | 194,65 | 195,70 | 0,77% | 768.767,00 |
| 09.02.2024 | 191,70 | 194,45 | 191,45 | 194,20 | 1,33% | 1.048.425,00 |
| 08.02.2024 | 193,55 | 195,55 | 191,65 | 191,65 | -0,65% | 1.354.908,00 |
| 07.02.2024 | 194,15 | 194,70 | 192,55 | 192,90 | -0,92% | 1.471.082,00 |
| 06.02.2024 | 200,60 | 201,40 | 194,70 | 194,70 | -2,36% | 1.924.051,00 |
| 05.02.2024 | 201,20 | 201,30 | 197,95 | 199,40 | -0,30% | 1.729.631,00 |
| 02.02.2024 | 194,20 | 200,50 | 192,00 | 200,00 | 8,08% | 6.567.995,00 |
| 01.02.2024 | 185,00 | 186,35 | 182,85 | 185,05 | -0,32% | 1.394.586,00 |
| 31.01.2024 | 188,90 | 189,00 | 185,55 | 185,65 | -1,07% | 1.927.750,00 |
| 30.01.2024 | 187,20 | 189,10 | 186,85 | 187,65 | 0,24% | 776.123,00 |
| 29.01.2024 | 188,90 | 189,55 | 186,45 | 187,20 | -1,55% | 1.016.569,00 |
| 26.01.2024 | 190,25 | 191,25 | 189,65 | 190,15 | -0,05% | 785.590,00 |
| 25.01.2024 | 188,45 | 191,30 | 186,90 | 190,25 | 0,93% | 964.371,00 |
| 24.01.2024 | 187,25 | 188,50 | 186,75 | 188,50 | 1,43% | 535.602,00 |
| 23.01.2024 | 188,75 | 189,00 | 185,85 | 185,85 | -1,43% | 782.681,00 |
| 22.01.2024 | 185,00 | 188,55 | 184,50 | 188,55 | 2,58% | 1.271.574,00 |
| 19.01.2024 | 185,95 | 186,30 | 183,80 | 183,80 | -0,62% | 564.918,00 |
| 18.01.2024 | 186,55 | 186,80 | 184,70 | 184,95 | -0,78% | 1.045.163,00 |
| 17.01.2024 | 185,00 | 186,45 | 183,50 | 186,40 | -0,53% | 1.569.223,00 |
| 16.01.2024 | 188,25 | 188,25 | 184,35 | 187,40 | -1,13% | 1.210.472,00 |
| 15.01.2024 | 191,70 | 192,20 | 188,75 | 189,55 | -0,76% | 676.720,00 |
| 12.01.2024 | 190,00 | 192,45 | 189,80 | 191,00 | 1,41% | 1.504.038,00 |
| 11.01.2024 | 191,20 | 192,65 | 188,20 | 188,35 | -1,18% | 1.491.790,00 |
| 10.01.2024 | 188,25 | 191,00 | 187,80 | 190,60 | 0,71% | 1.155.276,00 |
| 09.01.2024 | 190,95 | 191,40 | 188,35 | 189,25 | -0,89% | 988.894,00 |
| 08.01.2024 | 191,00 | 191,50 | 189,65 | 190,95 | 0,26% | 664.469,00 |
| 05.01.2024 | 187,20 | 190,90 | 187,00 | 190,45 | 1,22% | 865.471,00 |
| 04.01.2024 | 181,60 | 188,45 | 181,60 | 188,15 | 3,61% | 1.520.710,00 |
| 03.01.2024 | 183,25 | 183,80 | 180,60 | 181,60 | -0,55% | 826.159,00 |
| 02.01.2024 | 180,50 | 183,20 | 180,50 | 182,60 | 1,22% | 1.220.342,00 |
| 29.12.2023 | 179,40 | 180,40 | 179,25 | 180,40 | 0,53% | 825.445,00 |
| 28.12.2023 | 180,00 | 180,60 | 179,25 | 179,45 | -0,31% | 643.091,00 |
| 27.12.2023 | 177,00 | 180,00 | 176,30 | 180,00 | 1,61% | 1.205.090,00 |
| 22.12.2023 | 176,25 | 177,45 | 176,05 | 177,15 | 0,51% | 611.671,00 |
| 21.12.2023 | 177,40 | 177,40 | 175,90 | 176,25 | -0,82% | 665.463,00 |
| 20.12.2023 | 178,95 | 180,10 | 176,90 | 177,70 | -0,64% | 1.333.738,00 |
| 19.12.2023 | 176,90 | 179,25 | 175,05 | 178,85 | 1,05% | 1.599.538,00 |
| 18.12.2023 | 179,00 | 179,75 | 176,40 | 177,00 | -1,50% | 1.446.325,00 |
| 15.12.2023 | 179,00 | 181,10 | 178,15 | 179,70 | 0,93% | 2.308.466,00 |
| 14.12.2023 | 179,15 | 179,85 | 177,25 | 178,05 | -0,14% | 1.547.317,00 |
| 13.12.2023 | 177,70 | 179,20 | 176,75 | 178,30 | 0,59% | 1.083.662,00 |
| 12.12.2023 | 179,25 | 179,75 | 176,75 | 177,25 | -1,39% | 985.489,00 |
| 11.12.2023 | 179,75 | 179,80 | 177,25 | 179,75 | 0,36% | 912.915,00 |
| 08.12.2023 | 177,90 | 179,80 | 173,50 | 179,10 | 0,65% | 1.951.991,00 |
| 07.12.2023 | 180,50 | 180,80 | 176,80 | 177,95 | -1,55% | 1.309.504,00 |
| 06.12.2023 | 181,00 | 181,80 | 179,40 | 180,75 | -0,03% | 902.396,00 |
| 05.12.2023 | 178,30 | 181,20 | 177,80 | 180,80 | 1,40% | 1.224.680,00 |
| 04.12.2023 | 177,15 | 178,85 | 176,85 | 178,30 | 0,62% | 749.238,00 |
| 01.12.2023 | 177,95 | 177,95 | 175,15 | 177,20 | 0,00% | 664.820,00 |
| 30.11.2023 | 176,40 | 177,75 | 175,45 | 177,20 | 0,77% | 2.232.558,00 |
| 29.11.2023 | 174,90 | 175,85 | 174,00 | 175,85 | 0,20% | 1.022.601,00 |
| 28.11.2023 | 176,55 | 176,95 | 174,95 | 175,50 | -0,90% | 943.359,00 |
| 27.11.2023 | 177,15 | 178,75 | 177,00 | 177,10 | -0,11% | 907.815,00 |
| 24.11.2023 | 176,10 | 177,30 | 175,85 | 177,30 | 0,68% | 483.821,00 |
| 23.11.2023 | 174,60 | 176,10 | 173,60 | 176,10 | 0,74% | 706.321,00 |