209,77DKK
0,90%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 207,65 | 209,89 | 207,14 | 209,75 | 0,89% | - |
| 04.11.2024 | 208,20 | 209,70 | 207,40 | 207,90 | -0,10% | 1.806.813,00 |
| 01.11.2024 | 203,90 | 209,10 | 203,20 | 208,10 | 2,92% | 2.003.543,00 |
| 31.10.2024 | 194,10 | 204,00 | 193,90 | 202,20 | 3,14% | 3.391.750,00 |
| 30.10.2024 | 197,05 | 198,40 | 195,40 | 196,05 | -0,81% | 1.042.601,00 |
| 29.10.2024 | 199,45 | 200,00 | 193,95 | 197,65 | -0,90% | 1.923.923,00 |
| 28.10.2024 | 199,30 | 200,60 | 197,60 | 199,45 | 0,33% | 821.832,00 |
| 25.10.2024 | 199,00 | 200,90 | 198,65 | 198,80 | -0,45% | 663.269,00 |
| 24.10.2024 | 201,40 | 202,20 | 199,10 | 199,70 | -1,04% | 1.054.926,00 |
| 23.10.2024 | 200,20 | 202,40 | 200,20 | 201,80 | 1,20% | 973.192,00 |
| 22.10.2024 | 198,70 | 200,20 | 198,00 | 199,40 | 0,35% | 633.013,00 |
| 21.10.2024 | 199,60 | 200,20 | 198,70 | 198,70 | -0,90% | 660.588,00 |
| 18.10.2024 | 201,00 | 202,10 | 200,20 | 200,50 | -0,45% | 736.350,00 |
| 17.10.2024 | 199,80 | 203,70 | 199,65 | 201,40 | 0,95% | 1.151.226,00 |
| 16.10.2024 | 199,10 | 200,00 | 197,35 | 199,50 | 0,36% | 744.649,00 |
| 15.10.2024 | 199,48 | 199,65 | 197,51 | 198,78 | -0,04% | - |
| 14.10.2024 | 199,05 | 199,65 | 197,95 | 198,85 | -0,20% | 530.557,00 |
| 11.10.2024 | 197,60 | 199,40 | 197,55 | 199,25 | 0,84% | 859.563,00 |
| 10.10.2024 | 196,40 | 198,45 | 195,95 | 197,60 | 0,84% | 1.217.755,00 |
| 09.10.2024 | 195,85 | 196,35 | 194,25 | 195,95 | -0,38% | 892.902,00 |
| 08.10.2024 | 194,40 | 197,50 | 193,90 | 196,70 | 1,00% | 1.503.062,00 |
| 07.10.2024 | 192,00 | 195,70 | 191,95 | 194,75 | 2,10% | 1.410.196,00 |
| 04.10.2024 | 194,30 | 194,85 | 190,05 | 190,75 | -1,78% | 2.349.392,00 |
| 03.10.2024 | 196,30 | 196,30 | 192,00 | 194,20 | -1,82% | 1.673.842,00 |
| 02.10.2024 | 196,15 | 198,05 | 195,55 | 197,80 | 0,97% | 1.265.174,00 |
| 01.10.2024 | 201,50 | 201,60 | 195,15 | 195,90 | -2,78% | 1.696.090,00 |
| 30.09.2024 | 201,70 | 203,40 | 199,65 | 201,50 | -0,25% | 1.290.487,00 |
| 27.09.2024 | 203,20 | 203,90 | 200,80 | 202,00 | -0,98% | 1.410.021,00 |
| 26.09.2024 | 202,80 | 204,40 | 202,70 | 204,00 | 0,89% | 891.702,00 |
| 25.09.2024 | 201,70 | 204,00 | 200,90 | 202,20 | -0,44% | 1.023.604,00 |
| 24.09.2024 | 203,80 | 205,10 | 202,00 | 203,10 | -0,20% | 1.166.643,00 |
| 23.09.2024 | 205,00 | 205,30 | 202,60 | 203,50 | -0,97% | 951.301,00 |
| 20.09.2024 | 207,00 | 207,50 | 204,40 | 205,50 | -0,72% | 1.363.500,00 |
| 19.09.2024 | 205,60 | 207,50 | 203,50 | 207,00 | 1,17% | 1.261.464,00 |
| 18.09.2024 | 205,00 | 205,80 | 203,10 | 204,60 | -0,29% | 972.001,00 |
| 17.09.2024 | 206,20 | 207,00 | 203,60 | 205,20 | -0,19% | 708.972,00 |
| 16.09.2024 | 205,20 | 206,10 | 204,50 | 205,60 | 0,00% | 564.994,00 |
| 13.09.2024 | 205,20 | 207,30 | 204,90 | 205,60 | 0,19% | 907.573,00 |
| 12.09.2024 | 205,60 | 207,30 | 203,30 | 205,20 | 0,59% | 907.888,00 |
| 11.09.2024 | 204,90 | 207,40 | 203,20 | 204,00 | -0,44% | 1.044.748,00 |
| 10.09.2024 | 206,60 | 207,80 | 204,70 | 204,90 | -0,82% | 865.392,00 |
| 09.09.2024 | 207,40 | 208,50 | 206,50 | 206,60 | -0,53% | 699.246,00 |
| 06.09.2024 | 209,20 | 209,70 | 205,40 | 207,70 | -0,95% | 905.700,00 |
| 05.09.2024 | 210,00 | 212,30 | 209,50 | 209,70 | -0,33% | 925.497,00 |
| 04.09.2024 | 205,20 | 211,60 | 205,20 | 210,40 | 0,96% | 990.892,00 |
| 03.09.2024 | 211,00 | 211,50 | 207,60 | 208,40 | -1,51% | 874.598,00 |
| 02.09.2024 | 211,20 | 213,50 | 209,70 | 211,60 | 0,47% | 1.079.364,00 |
| 30.08.2024 | 209,70 | 211,20 | 209,00 | 210,60 | 0,43% | 1.123.341,00 |
| 29.08.2024 | 207,10 | 210,90 | 207,10 | 209,70 | 0,87% | 1.181.553,00 |
| 28.08.2024 | 206,50 | 208,10 | 204,80 | 207,90 | 0,87% | 1.007.197,00 |
| 27.08.2024 | 206,40 | 207,50 | 205,70 | 206,10 | -0,34% | 668.917,00 |
| 26.08.2024 | 206,50 | 206,80 | 205,30 | 206,80 | 0,05% | 583.057,00 |
| 23.08.2024 | 204,60 | 206,90 | 204,60 | 206,70 | 1,08% | 709.075,00 |
| 22.08.2024 | 203,30 | 204,90 | 203,30 | 204,50 | 0,64% | 662.207,00 |
| 21.08.2024 | 205,50 | 205,50 | 203,10 | 203,20 | -1,26% | 625.772,00 |
| 20.08.2024 | 206,30 | 207,40 | 204,10 | 205,80 | -0,24% | 841.450,00 |
| 19.08.2024 | 205,50 | 206,50 | 205,10 | 206,30 | 0,39% | 552.725,00 |
| 16.08.2024 | 205,00 | 205,90 | 204,60 | 205,50 | 0,24% | 567.882,00 |
| 15.08.2024 | 201,70 | 205,10 | 201,30 | 205,00 | 2,24% | 1.117.642,00 |
| 14.08.2024 | 200,90 | 202,00 | 199,85 | 200,50 | 0,50% | 687.389,00 |
| 13.08.2024 | 200,50 | 202,00 | 198,65 | 199,50 | 0,53% | 1.076.213,00 |
| 12.08.2024 | 198,95 | 200,50 | 197,70 | 198,45 | 0,15% | 692.872,00 |
| 09.08.2024 | 198,65 | 199,40 | 196,90 | 198,15 | 0,33% | 593.867,00 |
| 08.08.2024 | 196,15 | 198,10 | 194,15 | 197,50 | 0,03% | 1.285.694,00 |
| 07.08.2024 | 196,25 | 198,00 | 195,00 | 197,45 | 2,04% | 1.697.554,00 |
| 06.08.2024 | 198,45 | 200,10 | 191,35 | 193,50 | -0,54% | 1.881.909,00 |
| 05.08.2024 | 194,60 | 195,55 | 190,00 | 194,55 | -2,41% | 2.372.785,00 |
| 02.08.2024 | 205,40 | 205,50 | 199,35 | 199,35 | -3,37% | 2.192.099,00 |
| 01.08.2024 | 211,00 | 211,70 | 206,30 | 206,30 | -2,23% | 1.425.150,00 |
| 31.07.2024 | 212,50 | 213,90 | 210,80 | 211,00 | -0,71% | 942.878,00 |
| 30.07.2024 | 210,30 | 212,50 | 209,50 | 212,50 | 1,00% | 651.684,00 |
| 29.07.2024 | 209,80 | 212,40 | 209,30 | 210,40 | 0,53% | 784.946,00 |
| 26.07.2024 | 209,20 | 210,20 | 207,50 | 209,30 | 0,05% | 989.345,00 |
| 25.07.2024 | 211,10 | 211,10 | 206,80 | 209,20 | -1,65% | 1.567.264,00 |
| 24.07.2024 | 212,80 | 213,50 | 211,30 | 212,70 | -0,05% | 1.098.835,00 |
| 23.07.2024 | 210,30 | 212,90 | 209,10 | 212,80 | 1,62% | 1.401.940,00 |
| 22.07.2024 | 211,00 | 211,60 | 206,70 | 209,40 | -2,56% | 1.702.128,00 |
| 19.07.2024 | 205,20 | 216,70 | 205,20 | 214,90 | 7,69% | 4.705.258,00 |
| 18.07.2024 | 200,10 | 201,50 | 199,50 | 199,55 | -0,32% | 1.013.127,00 |
| 17.07.2024 | 200,00 | 200,50 | 198,10 | 200,20 | 0,25% | 1.062.521,00 |
| 16.07.2024 | 202,00 | 202,00 | 199,50 | 199,70 | -1,14% | 1.612.615,00 |
| 15.07.2024 | 205,00 | 205,40 | 200,90 | 202,00 | -1,94% | 1.481.566,00 |
| 12.07.2024 | 206,20 | 206,60 | 204,70 | 206,00 | 0,05% | 797.025,00 |
| 11.07.2024 | 205,80 | 207,10 | 204,40 | 205,90 | 0,39% | 668.934,00 |
| 10.07.2024 | 203,20 | 205,50 | 203,20 | 205,10 | 1,23% | 879.153,00 |
| 09.07.2024 | 204,90 | 204,90 | 201,90 | 202,60 | -1,12% | 1.033.850,00 |
| 08.07.2024 | 205,10 | 205,80 | 204,30 | 204,90 | 0,05% | 630.951,00 |
| 05.07.2024 | 207,00 | 208,10 | 203,30 | 204,80 | -1,16% | 1.184.592,00 |
| 04.07.2024 | 204,90 | 208,70 | 204,90 | 207,20 | 1,32% | 952.198,00 |
| 03.07.2024 | 206,90 | 207,40 | 204,50 | 204,50 | -0,92% | 1.205.283,00 |
| 02.07.2024 | 208,60 | 208,60 | 204,20 | 206,40 | -1,29% | 1.480.798,00 |
| 01.07.2024 | 209,50 | 210,60 | 207,90 | 209,10 | 0,77% | 1.140.620,00 |
| 28.06.2024 | 207,60 | 210,20 | 206,90 | 207,50 | 0,97% | 1.419.179,00 |
| 27.06.2024 | 208,40 | 208,40 | 204,60 | 205,50 | -0,82% | 1.320.387,00 |
| 26.06.2024 | 208,30 | 213,30 | 207,20 | 207,20 | -0,53% | 2.155.686,00 |
| 25.06.2024 | 210,00 | 211,10 | 207,70 | 208,30 | -0,76% | 865.646,00 |
| 24.06.2024 | 205,30 | 210,00 | 204,80 | 209,90 | 2,24% | 1.216.332,00 |
| 21.06.2024 | 207,00 | 207,70 | 203,90 | 205,30 | -0,96% | 2.293.593,00 |
| 20.06.2024 | 206,70 | 208,50 | 206,40 | 207,30 | 0,29% | 1.159.127,00 |
| 19.06.2024 | 205,20 | 208,30 | 205,20 | 206,70 | 0,88% | 1.462.611,00 |