243,15DKK
-0,19%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 244,06 | 244,06 | 239,89 | 241,03 | -1,05% | - |
| 27.02.2025 | 243,10 | 244,40 | 242,10 | 243,60 | -0,37% | 729.891,00 |
| 26.02.2025 | 238,90 | 244,60 | 238,00 | 244,50 | 2,34% | 1.307.562,00 |
| 25.02.2025 | 234,00 | 238,90 | 233,90 | 238,90 | 2,31% | 1.128.446,00 |
| 24.02.2025 | 236,20 | 236,80 | 233,50 | 233,50 | -1,10% | 921.793,00 |
| 21.02.2025 | 235,60 | 237,30 | 235,00 | 236,10 | 0,08% | 1.110.858,00 |
| 20.02.2025 | 236,50 | 239,10 | 235,90 | 235,90 | -0,59% | 1.019.096,00 |
| 19.02.2025 | 237,30 | 239,00 | 235,50 | 237,30 | 0,00% | 1.171.948,00 |
| 18.02.2025 | 232,80 | 237,30 | 232,70 | 237,30 | 2,28% | 912.666,00 |
| 17.02.2025 | 231,10 | 233,70 | 231,10 | 232,00 | 0,78% | 471.835,00 |
| 14.02.2025 | 231,00 | 232,20 | 228,80 | 230,20 | -0,04% | 932.849,00 |
| 13.02.2025 | 233,50 | 233,60 | 228,50 | 230,30 | -1,37% | 1.190.954,00 |
| 12.02.2025 | 234,40 | 234,50 | 231,70 | 233,50 | 0,65% | 1.101.119,00 |
| 11.02.2025 | 232,80 | 233,60 | 230,60 | 232,00 | -0,39% | 810.433,00 |
| 10.02.2025 | 236,40 | 237,20 | 230,60 | 232,90 | -1,15% | 1.398.515,00 |
| 07.02.2025 | 229,20 | 237,40 | 224,70 | 235,60 | 7,83% | 4.829.024,00 |
| 06.02.2025 | 213,80 | 218,50 | 212,70 | 218,50 | 2,68% | 1.161.424,00 |
| 05.02.2025 | 212,50 | 214,40 | 212,10 | 212,80 | 0,33% | 874.655,00 |
| 04.02.2025 | 212,20 | 212,20 | 209,50 | 212,10 | 0,52% | 611.527,00 |
| 03.02.2025 | 211,00 | 212,70 | 209,60 | 211,00 | -1,91% | 1.176.631,00 |
| 31.01.2025 | 217,40 | 218,20 | 214,70 | 215,10 | -0,97% | 749.848,00 |
| 30.01.2025 | 218,90 | 220,10 | 216,60 | 217,20 | -0,78% | 1.029.028,00 |
| 29.01.2025 | 217,30 | 219,20 | 214,70 | 218,90 | 0,92% | 1.021.168,00 |
| 28.01.2025 | 215,70 | 217,20 | 212,90 | 216,90 | 1,07% | 927.255,00 |
| 27.01.2025 | 214,40 | 215,70 | 213,00 | 214,60 | -0,23% | 817.708,00 |
| 24.01.2025 | 216,40 | 217,50 | 215,10 | 215,10 | -0,60% | 790.939,00 |
| 23.01.2025 | 214,00 | 216,40 | 213,50 | 216,40 | 0,93% | 877.949,00 |
| 22.01.2025 | 214,30 | 217,10 | 213,30 | 214,40 | 0,14% | 1.414.569,00 |
| 21.01.2025 | 211,20 | 214,20 | 211,10 | 214,10 | 1,33% | 916.435,00 |
| 20.01.2025 | 211,00 | 212,20 | 210,60 | 211,30 | -0,05% | 556.847,00 |
| 17.01.2025 | 213,50 | 213,80 | 209,20 | 211,40 | -0,80% | 1.072.417,00 |
| 16.01.2025 | 215,20 | 215,50 | 212,80 | 213,10 | -0,75% | 885.220,00 |
| 15.01.2025 | 213,50 | 216,30 | 213,50 | 214,70 | 1,08% | 1.371.892,00 |
| 14.01.2025 | 212,10 | 213,60 | 212,00 | 212,40 | 0,14% | 985.969,00 |
| 13.01.2025 | 208,90 | 212,10 | 208,50 | 212,10 | 1,53% | 1.451.241,00 |
| 10.01.2025 | 207,70 | 209,80 | 207,20 | 208,90 | 0,58% | 1.365.815,00 |
| 09.01.2025 | 206,20 | 207,80 | 201,70 | 207,70 | 0,34% | 1.345.231,00 |
| 08.01.2025 | 210,00 | 210,50 | 204,00 | 207,00 | -1,43% | 1.783.431,00 |
| 07.01.2025 | 204,20 | 210,70 | 203,40 | 210,00 | 2,74% | 2.153.428,00 |
| 06.01.2025 | 204,70 | 204,70 | 202,60 | 204,40 | 0,39% | 1.112.117,00 |
| 03.01.2025 | 203,50 | 203,70 | 202,30 | 203,60 | -0,10% | 974.470,00 |
| 02.01.2025 | 204,80 | 205,70 | 200,90 | 203,80 | 0,05% | 826.144,00 |
| 30.12.2024 | 205,10 | 205,70 | 202,90 | 203,70 | -0,88% | 817.871,00 |
| 27.12.2024 | 200,70 | 205,50 | 200,70 | 205,50 | 2,75% | 1.238.901,00 |
| 23.12.2024 | 196,75 | 200,90 | 196,40 | 200,00 | 2,12% | 1.068.420,00 |
| 20.12.2024 | 199,55 | 199,75 | 193,95 | 195,85 | -2,56% | 3.753.575,00 |
| 19.12.2024 | 202,00 | 203,30 | 199,90 | 201,00 | -1,33% | 1.281.859,00 |
| 18.12.2024 | 203,20 | 204,40 | 201,80 | 203,70 | 0,05% | 1.307.496,00 |
| 17.12.2024 | 205,00 | 205,30 | 202,60 | 203,60 | -1,07% | 1.351.598,00 |
| 16.12.2024 | 205,00 | 207,00 | 205,00 | 205,80 | 0,44% | 955.126,00 |
| 13.12.2024 | 204,40 | 206,20 | 202,60 | 204,90 | 0,44% | 1.145.944,00 |
| 12.12.2024 | 203,60 | 205,20 | 203,20 | 204,00 | 0,25% | 1.009.894,00 |
| 11.12.2024 | 203,90 | 204,60 | 202,30 | 203,50 | -0,20% | 1.491.960,00 |
| 10.12.2024 | 203,60 | 206,10 | 202,60 | 203,90 | 0,25% | 1.895.272,00 |
| 09.12.2024 | 202,90 | 204,50 | 201,10 | 203,40 | -2,02% | 1.363.547,00 |
| 06.12.2024 | 209,50 | 210,40 | 206,60 | 207,60 | -0,76% | 1.286.351,00 |
| 05.12.2024 | 205,30 | 209,20 | 205,30 | 209,20 | 1,55% | 952.734,00 |
| 04.12.2024 | 204,40 | 206,20 | 204,30 | 206,00 | 1,08% | 1.086.556,00 |
| 03.12.2024 | 202,60 | 205,80 | 202,60 | 203,80 | 0,79% | 910.892,00 |
| 02.12.2024 | 202,20 | 204,30 | 200,80 | 202,20 | -0,25% | 1.123.522,00 |
| 29.11.2024 | 200,40 | 202,70 | 200,20 | 202,70 | 0,75% | 1.774.301,00 |
| 28.11.2024 | 197,15 | 202,20 | 196,85 | 201,20 | 2,05% | 1.023.720,00 |
| 27.11.2024 | 198,00 | 198,10 | 195,90 | 197,15 | -0,81% | 1.356.262,00 |
| 26.11.2024 | 199,50 | 200,00 | 198,45 | 198,75 | -0,48% | 1.078.667,00 |
| 25.11.2024 | 201,60 | 202,40 | 198,55 | 199,70 | -1,09% | 2.246.589,00 |
| 22.11.2024 | 204,40 | 204,70 | 198,95 | 201,90 | -0,82% | 1.828.180,00 |
| 21.11.2024 | 206,30 | 206,30 | 203,26 | 203,58 | -0,79% | - |
| 20.11.2024 | 205,50 | 207,20 | 204,20 | 205,20 | 0,34% | 545.768,00 |
| 19.11.2024 | 206,70 | 208,90 | 202,30 | 204,50 | -1,26% | 1.182.736,00 |
| 18.11.2024 | 205,30 | 208,00 | 205,10 | 207,10 | 0,88% | 957.107,00 |
| 15.11.2024 | 204,80 | 206,30 | 204,80 | 205,30 | 0,24% | 1.053.948,00 |
| 14.11.2024 | 202,60 | 205,30 | 201,60 | 204,80 | 1,39% | 979.692,00 |
| 13.11.2024 | 200,60 | 203,70 | 200,30 | 202,00 | 0,70% | 997.477,00 |
| 12.11.2024 | 204,60 | 204,70 | 200,60 | 200,60 | -2,57% | 1.448.654,00 |
| 11.11.2024 | 205,40 | 206,70 | 204,80 | 205,90 | 0,44% | 806.937,00 |
| 08.11.2024 | 209,00 | 210,40 | 204,20 | 205,00 | -1,96% | 1.213.771,00 |
| 07.11.2024 | 208,80 | 211,90 | 208,80 | 209,10 | 0,58% | 1.574.468,00 |
| 06.11.2024 | 209,80 | 210,20 | 206,80 | 207,90 | -0,86% | 1.383.543,00 |
| 05.11.2024 | 207,00 | 210,00 | 206,90 | 209,70 | 0,87% | 1.302.604,00 |
| 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 |