313,44DKK
-0,15%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 314,60 | 315,49 | 313,60 | 313,91 | 0,00% | - |
| 22.12.2025 | 312,40 | 315,10 | 312,20 | 313,90 | 0,13% | 877.522,00 |
| 19.12.2025 | 309,20 | 313,50 | 309,00 | 313,50 | 1,42% | 2.909.662,00 |
| 18.12.2025 | 306,70 | 309,50 | 306,10 | 309,10 | -0,03% | 806.101,00 |
| 17.12.2025 | 309,00 | 310,60 | 307,60 | 309,20 | 0,42% | 963.758,00 |
| 16.12.2025 | 305,40 | 311,00 | 304,70 | 307,90 | 0,52% | 921.966,00 |
| 15.12.2025 | 306,10 | 308,30 | 305,70 | 306,30 | 0,26% | 1.278.083,00 |
| 12.12.2025 | 315,30 | 315,90 | 304,10 | 305,50 | -1,86% | 984.306,00 |
| 11.12.2025 | 307,10 | 311,30 | 305,80 | 311,30 | 1,57% | 914.143,00 |
| 10.12.2025 | 302,20 | 307,00 | 301,50 | 306,50 | 1,56% | 871.114,00 |
| 09.12.2025 | 304,00 | 306,70 | 301,50 | 301,80 | -0,46% | 999.918,00 |
| 08.12.2025 | 301,90 | 304,00 | 301,20 | 303,20 | 0,26% | 502.366,00 |
| 05.12.2025 | 303,00 | 306,50 | 302,40 | 302,40 | 0,50% | 857.181,00 |
| 04.12.2025 | 301,90 | 301,90 | 295,90 | 300,90 | 0,37% | 656.722,00 |
| 03.12.2025 | 301,60 | 303,00 | 299,80 | 299,80 | -0,89% | 822.110,00 |
| 02.12.2025 | 298,40 | 302,50 | 297,50 | 302,50 | 1,75% | 1.032.809,00 |
| 01.12.2025 | 296,70 | 299,60 | 292,50 | 297,30 | 0,44% | 1.238.966,00 |
| 28.11.2025 | 295,80 | 296,80 | 294,80 | 296,00 | -0,30% | 1.084.579,00 |
| 27.11.2025 | 295,50 | 297,80 | 294,40 | 296,90 | 0,47% | 493.000,00 |
| 26.11.2025 | 292,50 | 296,90 | 292,50 | 295,50 | 1,03% | 926.200,00 |
| 25.11.2025 | 288,80 | 293,70 | 288,80 | 292,50 | 1,32% | 1.008.593,00 |
| 24.11.2025 | 289,30 | 293,60 | 288,30 | 288,70 | 1,01% | 1.942.569,00 |
| 21.11.2025 | 284,80 | 287,00 | 282,90 | 285,80 | -0,87% | 873.750,00 |
| 20.11.2025 | 289,00 | 289,90 | 286,80 | 288,30 | 0,98% | 829.111,00 |
| 19.11.2025 | 285,10 | 286,40 | 283,20 | 285,50 | 0,21% | 912.384,00 |
| 18.11.2025 | 290,00 | 290,70 | 284,50 | 284,90 | -2,73% | 884.462,00 |
| 17.11.2025 | 295,10 | 296,00 | 292,70 | 292,90 | -0,68% | 627.863,00 |
| 14.11.2025 | 298,00 | 298,60 | 293,80 | 294,90 | -2,09% | 590.916,00 |
| 13.11.2025 | 302,80 | 303,40 | 300,00 | 301,20 | -0,56% | 531.544,00 |
| 12.11.2025 | 298,30 | 302,90 | 298,00 | 302,90 | 1,95% | 1.165.665,00 |
| 11.11.2025 | 293,10 | 298,40 | 293,10 | 297,10 | 1,50% | 749.530,00 |
| 10.11.2025 | 294,90 | 294,90 | 292,20 | 292,70 | 0,58% | 975.347,00 |
| 07.11.2025 | 292,90 | 294,80 | 290,70 | 291,00 | -0,61% | 698.835,00 |
| 06.11.2025 | 292,50 | 296,00 | 291,90 | 292,80 | 0,76% | 1.093.121,00 |
| 05.11.2025 | 289,20 | 291,90 | 288,80 | 290,60 | 0,45% | 661.436,00 |
| 04.11.2025 | 289,50 | 291,60 | 286,40 | 289,30 | -0,34% | 1.013.340,00 |
| 03.11.2025 | 293,50 | 293,70 | 288,10 | 290,30 | 0,35% | 931.060,00 |
| 31.10.2025 | 284,00 | 290,70 | 283,30 | 289,30 | 3,06% | 2.122.518,00 |
| 30.10.2025 | 279,40 | 280,90 | 278,60 | 280,70 | 0,32% | 827.489,00 |
| 29.10.2025 | 277,90 | 280,60 | 276,90 | 279,80 | 0,76% | 616.668,00 |
| 28.10.2025 | 274,70 | 278,00 | 274,40 | 277,70 | 0,91% | 750.342,00 |
| 27.10.2025 | 272,80 | 275,60 | 272,10 | 275,20 | 1,10% | 1.205.405,00 |
| 24.10.2025 | 274,30 | 274,30 | 270,60 | 272,20 | -0,73% | 570.662,00 |
| 23.10.2025 | 273,90 | 274,50 | 271,50 | 274,20 | 0,51% | 531.840,00 |
| 22.10.2025 | 273,90 | 275,40 | 271,80 | 272,80 | -0,40% | 797.999,00 |
| 21.10.2025 | 273,40 | 275,00 | 272,30 | 273,90 | 0,48% | 645.204,00 |
| 20.10.2025 | 275,90 | 277,50 | 272,30 | 272,60 | 0,00% | 818.172,00 |
| 17.10.2025 | 268,60 | 274,90 | 267,60 | 272,60 | -0,22% | 1.177.807,00 |
| 16.10.2025 | 272,30 | 275,80 | 272,00 | 273,20 | 0,37% | 609.777,00 |
| 15.10.2025 | 273,00 | 276,60 | 271,90 | 272,20 | -0,04% | 716.459,00 |
| 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 |