316,54DKK
-3,64%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 323,90 | 326,24 | 317,86 | 317,87 | -3,24% | - |
| 18.03.2026 | 326,30 | 328,80 | 323,00 | 328,50 | 1,51% | 1.167.156,00 |
| 17.03.2026 | 321,40 | 324,50 | 317,90 | 323,60 | 0,50% | 717.921,00 |
| 16.03.2026 | 315,90 | 322,00 | 314,80 | 322,00 | 1,71% | 836.202,00 |
| 13.03.2026 | 314,60 | 320,00 | 313,50 | 316,60 | -0,16% | 580.984,00 |
| 12.03.2026 | 323,20 | 323,60 | 314,50 | 317,10 | -1,89% | 744.738,00 |
| 11.03.2026 | 323,60 | 324,70 | 320,90 | 323,20 | -0,71% | 777.358,00 |
| 10.03.2026 | 320,90 | 327,00 | 320,40 | 325,50 | 2,49% | 912.581,00 |
| 09.03.2026 | 312,80 | 317,60 | 311,50 | 317,60 | 0,25% | 602.032,00 |
| 06.03.2026 | 324,00 | 324,20 | 313,20 | 316,80 | -2,28% | 1.008.677,00 |
| 05.03.2026 | 327,10 | 329,60 | 322,50 | 324,20 | -0,83% | 1.035.620,00 |
| 04.03.2026 | 316,90 | 326,90 | 314,70 | 326,90 | 3,16% | 1.057.538,00 |
| 03.03.2026 | 320,30 | 320,60 | 311,00 | 316,90 | -2,01% | 1.456.830,00 |
| 02.03.2026 | 322,80 | 325,80 | 318,40 | 323,40 | -2,03% | 1.306.360,00 |
| 27.02.2026 | 332,10 | 334,80 | 326,40 | 330,10 | -0,72% | 2.130.648,00 |
| 26.02.2026 | 335,60 | 336,80 | 330,30 | 332,50 | -0,78% | 819.347,00 |
| 25.02.2026 | 333,80 | 336,80 | 333,10 | 335,10 | 0,60% | 724.552,00 |
| 24.02.2026 | 341,40 | 341,40 | 330,80 | 333,10 | -2,49% | 1.128.550,00 |
| 23.02.2026 | 345,00 | 346,40 | 340,10 | 341,60 | -0,73% | 1.032.542,00 |
| 20.02.2026 | 338,80 | 347,50 | 338,30 | 344,10 | 2,41% | 3.612.566,00 |
| 19.02.2026 | 340,90 | 342,20 | 335,30 | 336,00 | -1,21% | 779.645,00 |
| 18.02.2026 | 340,70 | 341,10 | 337,00 | 340,10 | 0,83% | 867.798,00 |
| 17.02.2026 | 333,00 | 337,30 | 333,00 | 337,30 | 0,90% | 658.213,00 |
| 16.02.2026 | 327,00 | 335,40 | 327,00 | 334,30 | 2,58% | 731.093,00 |
| 13.02.2026 | 336,50 | 337,00 | 323,30 | 325,90 | -3,52% | 1.048.765,00 |
| 12.02.2026 | 340,00 | 343,70 | 336,70 | 337,80 | -0,44% | 1.534.691,00 |
| 11.02.2026 | 342,80 | 344,50 | 337,30 | 339,30 | -1,19% | 788.039,00 |
| 10.02.2026 | 343,20 | 346,70 | 341,70 | 343,40 | 0,18% | 1.040.220,00 |
| 09.02.2026 | 341,00 | 344,60 | 338,70 | 342,80 | 0,73% | 849.155,00 |
| 06.02.2026 | 339,80 | 340,30 | 333,50 | 340,30 | 2,93% | 1.702.600,00 |
| 05.02.2026 | 343,10 | 347,20 | 330,60 | 330,60 | -0,51% | 1.772.478,00 |
| 04.02.2026 | 331,10 | 335,90 | 330,90 | 332,30 | 0,36% | 663.250,00 |
| 03.02.2026 | 331,00 | 332,20 | 328,90 | 331,10 | 0,82% | 690.793,00 |
| 02.02.2026 | 320,00 | 329,00 | 318,40 | 328,40 | 2,15% | 878.024,00 |
| 30.01.2026 | 319,60 | 323,50 | 318,90 | 321,50 | 1,01% | 856.242,00 |
| 29.01.2026 | 321,10 | 323,30 | 318,00 | 318,30 | -0,76% | 955.512,00 |
| 28.01.2026 | 327,27 | 327,27 | 319,78 | 320,74 | -1,49% | - |
| 27.01.2026 | 323,70 | 326,90 | 321,90 | 325,60 | 1,18% | 770.151,00 |
| 26.01.2026 | 319,80 | 323,00 | 319,70 | 321,80 | 0,78% | 587.777,00 |
| 23.01.2026 | 322,50 | 323,00 | 318,70 | 319,30 | -1,05% | 962.435,00 |
| 22.01.2026 | 320,00 | 324,00 | 319,60 | 322,70 | 2,77% | 1.016.732,00 |
| 21.01.2026 | 307,80 | 314,00 | 306,20 | 314,00 | 0,22% | 1.252.008,00 |
| 20.01.2026 | 315,30 | 316,20 | 307,70 | 313,30 | -1,32% | 1.068.275,00 |
| 19.01.2026 | 318,30 | 319,00 | 314,50 | 317,50 | -1,76% | 917.096,00 |
| 16.01.2026 | 325,70 | 326,00 | 320,90 | 323,20 | -0,09% | 1.028.153,00 |
| 15.01.2026 | 324,40 | 325,70 | 322,10 | 323,50 | -0,25% | 901.959,00 |
| 14.01.2026 | 323,00 | 326,00 | 318,00 | 324,30 | 1,53% | 1.625.979,00 |
| 13.01.2026 | 316,80 | 320,30 | 316,10 | 319,40 | 1,53% | 885.433,00 |
| 12.01.2026 | 312,80 | 314,60 | 308,90 | 314,60 | 0,29% | 1.618.118,00 |
| 09.01.2026 | 316,00 | 316,50 | 312,50 | 313,70 | -0,25% | 865.905,00 |
| 08.01.2026 | 312,80 | 314,50 | 311,40 | 314,50 | 0,16% | 883.258,00 |
| 07.01.2026 | 319,30 | 319,60 | 311,60 | 314,00 | -1,66% | 1.258.779,00 |
| 06.01.2026 | 324,60 | 324,60 | 316,60 | 319,30 | -1,15% | 997.691,00 |
| 05.01.2026 | 323,20 | 324,90 | 321,40 | 323,00 | 1,10% | 944.389,00 |
| 02.01.2026 | 318,50 | 321,40 | 316,80 | 319,50 | 0,28% | 753.994,00 |
| 30.12.2025 | 315,60 | 318,80 | 315,10 | 318,60 | 0,89% | 1.041.188,00 |
| 29.12.2025 | 315,80 | 316,80 | 314,60 | 315,80 | 0,00% | 801.700,00 |
| 23.12.2025 | 313,90 | 316,10 | 313,30 | 315,80 | 0,61% | 684.906,00 |
| 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 |