260,68DKK
0,03%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 260,60 | 261,70 | 259,40 | 259,90 | -0,27% | 503.566,00 |
| 24.07.2025 | 259,60 | 263,00 | 259,30 | 260,60 | 1,16% | 691.007,00 |
| 23.07.2025 | 256,60 | 259,40 | 256,60 | 257,60 | 0,78% | 644.321,00 |
| 22.07.2025 | 254,60 | 258,20 | 254,00 | 255,60 | 0,39% | 620.845,00 |
| 21.07.2025 | 253,80 | 255,60 | 253,30 | 254,60 | -0,12% | 691.689,00 |
| 18.07.2025 | 254,00 | 257,00 | 249,70 | 254,90 | 0,31% | 1.400.744,00 |
| 17.07.2025 | 255,00 | 255,60 | 253,10 | 254,10 | -0,24% | 908.299,00 |
| 16.07.2025 | 255,80 | 258,80 | 254,10 | 254,70 | -0,35% | 696.249,00 |
| 15.07.2025 | 259,30 | 259,70 | 255,00 | 255,60 | -1,31% | 839.187,00 |
| 14.07.2025 | 258,70 | 259,10 | 257,00 | 259,00 | -0,61% | 620.572,00 |
| 11.07.2025 | 264,90 | 265,30 | 259,50 | 260,60 | -1,70% | 692.144,00 |
| 10.07.2025 | 264,60 | 266,20 | 262,50 | 265,10 | 0,80% | 760.977,00 |
| 09.07.2025 | 261,00 | 264,00 | 260,90 | 263,00 | 1,15% | 1.155.059,00 |
| 08.07.2025 | 261,00 | 261,00 | 259,10 | 260,00 | -0,38% | 835.488,00 |
| 07.07.2025 | 257,30 | 261,40 | 256,90 | 261,00 | 1,40% | 1.030.280,00 |
| 04.07.2025 | 258,50 | 259,30 | 256,80 | 257,40 | -0,81% | 422.545,00 |
| 03.07.2025 | 256,90 | 260,50 | 256,00 | 259,50 | 1,29% | 781.513,00 |
| 02.07.2025 | 258,30 | 259,30 | 255,50 | 256,20 | 0,27% | 827.559,00 |
| 01.07.2025 | 259,10 | 259,20 | 255,10 | 255,50 | -1,08% | 658.631,00 |
| 30.06.2025 | 260,00 | 260,20 | 256,60 | 258,30 | -0,46% | 895.564,00 |
| 27.06.2025 | 255,90 | 259,70 | 255,90 | 259,50 | 1,80% | 733.809,00 |
| 26.06.2025 | 257,90 | 259,40 | 254,40 | 254,90 | -1,16% | 705.797,00 |
| 25.06.2025 | 257,80 | 259,50 | 257,00 | 257,90 | 0,08% | 628.128,00 |
| 24.06.2025 | 254,50 | 259,90 | 254,00 | 257,70 | 2,55% | 1.113.237,00 |
| 23.06.2025 | 254,00 | 255,20 | 251,20 | 251,30 | -1,30% | 782.389,00 |
| 20.06.2025 | 254,50 | 256,50 | 254,00 | 254,60 | 0,04% | 1.071.423,00 |
| 19.06.2025 | 255,50 | 256,00 | 253,30 | 254,50 | -0,59% | 524.480,00 |
| 18.06.2025 | 256,10 | 257,60 | 254,90 | 256,00 | 0,04% | 729.866,00 |
| 17.06.2025 | 258,50 | 260,30 | 255,90 | 255,90 | -1,61% | 1.146.759,00 |
| 16.06.2025 | 257,60 | 261,80 | 257,60 | 260,10 | 1,60% | 1.140.183,00 |
| 13.06.2025 | 256,00 | 257,40 | 254,70 | 256,00 | -1,42% | 735.892,00 |
| 12.06.2025 | 258,50 | 261,00 | 256,50 | 259,70 | -0,15% | 718.230,00 |
| 11.06.2025 | 257,60 | 260,80 | 257,60 | 260,10 | 0,97% | 951.351,00 |
| 10.06.2025 | 259,60 | 261,60 | 257,50 | 257,60 | -1,15% | 1.031.882,00 |
| 09.06.2025 | 259,92 | 260,61 | 259,50 | 260,60 | 0,16% | - |
| 06.06.2025 | 256,70 | 260,30 | 255,90 | 260,20 | 1,05% | 1.164.613,00 |
| 05.06.2025 | 254,96 | 257,86 | 254,43 | 257,49 | 0,19% | - |
| 04.06.2025 | 257,80 | 258,90 | 254,10 | 257,00 | 0,55% | 796.592,00 |
| 03.06.2025 | 260,00 | 260,70 | 254,80 | 255,60 | -1,54% | 1.029.314,00 |
| 02.06.2025 | 258,00 | 259,80 | 253,20 | 259,60 | 2,45% | 2.603.303,00 |
| 30.05.2025 | 254,43 | 257,13 | 253,35 | 253,39 | -0,79% | - |
| 29.05.2025 | 255,64 | 257,43 | 254,70 | 255,41 | 1,72% | - |
| 28.05.2025 | 252,50 | 254,00 | 249,10 | 251,10 | -0,79% | 2.074.265,00 |
| 27.05.2025 | 253,80 | 255,20 | 252,50 | 253,10 | -0,28% | 550.062,00 |
| 26.05.2025 | 255,30 | 256,30 | 253,60 | 253,80 | 0,12% | 492.204,00 |
| 23.05.2025 | 254,30 | 257,80 | 246,50 | 253,50 | -0,31% | 1.369.289,00 |
| 22.05.2025 | 256,00 | 256,30 | 252,60 | 254,30 | -0,93% | 866.595,00 |
| 21.05.2025 | 255,60 | 257,60 | 255,20 | 256,70 | -0,12% | 1.001.272,00 |
| 20.05.2025 | 254,80 | 257,00 | 254,50 | 257,00 | 1,18% | 1.223.851,00 |
| 19.05.2025 | 252,00 | 254,00 | 250,70 | 254,00 | 0,71% | 1.025.254,00 |
| 16.05.2025 | 252,80 | 253,50 | 250,40 | 252,20 | -0,24% | 923.130,00 |
| 15.05.2025 | 247,60 | 252,80 | 247,40 | 252,80 | 1,73% | 1.492.337,00 |
| 14.05.2025 | 248,00 | 248,50 | 247,20 | 248,50 | 0,28% | 1.697.262,00 |
| 13.05.2025 | 248,00 | 249,10 | 247,40 | 247,80 | -0,08% | 1.460.403,00 |
| 12.05.2025 | 247,80 | 249,50 | 245,60 | 248,00 | 0,94% | 1.603.607,00 |
| 09.05.2025 | 246,10 | 247,60 | 244,10 | 245,70 | 0,33% | 712.118,00 |
| 08.05.2025 | 244,40 | 245,80 | 242,40 | 244,90 | 0,49% | 1.537.041,00 |
| 07.05.2025 | 239,50 | 245,00 | 239,50 | 243,70 | 1,92% | 1.611.308,00 |
| 06.05.2025 | 244,00 | 244,30 | 239,10 | 239,10 | -1,97% | 1.289.142,00 |
| 05.05.2025 | 243,00 | 243,90 | 238,70 | 243,90 | 0,21% | 1.390.471,00 |
| 02.05.2025 | 236,50 | 243,40 | 235,70 | 243,40 | 6,01% | 5.101.498,00 |
| 01.05.2025 | 231,00 | 231,50 | 229,50 | 229,60 | -0,04% | 717.511,00 |
| 30.04.2025 | 230,00 | 231,90 | 227,70 | 229,70 | 0,83% | 2.034.386,00 |
| 29.04.2025 | 224,90 | 229,30 | 224,90 | 227,80 | 1,38% | 2.629.489,00 |
| 28.04.2025 | 222,10 | 224,80 | 222,10 | 224,70 | 1,40% | 920.261,00 |
| 25.04.2025 | 220,00 | 222,20 | 218,30 | 221,60 | 1,65% | 790.285,00 |
| 24.04.2025 | 220,60 | 222,50 | 217,90 | 218,00 | -1,54% | 701.322,00 |
| 23.04.2025 | 217,80 | 222,50 | 216,60 | 221,40 | 3,41% | 1.762.984,00 |
| 22.04.2025 | 214,80 | 215,10 | 212,00 | 214,10 | -2,64% | 1.022.050,00 |
| 17.04.2025 | 215,51 | 220,37 | 215,40 | 219,91 | 2,19% | - |
| 16.04.2025 | 212,60 | 215,20 | 211,70 | 215,20 | 0,09% | 1.140.506,00 |
| 15.04.2025 | 208,80 | 215,70 | 208,40 | 215,00 | 3,27% | 1.079.874,00 |
| 14.04.2025 | 207,90 | 208,70 | 205,80 | 208,20 | 2,56% | 1.240.088,00 |
| 11.04.2025 | 200,50 | 204,20 | 197,85 | 203,00 | 1,35% | 1.382.348,00 |
| 10.04.2025 | 220,00 | 220,00 | 199,15 | 200,30 | 4,19% | 2.861.837,00 |
| 09.04.2025 | 196,65 | 200,80 | 192,25 | 192,25 | -5,62% | 2.266.739,00 |
| 08.04.2025 | 198,60 | 204,10 | 194,55 | 203,70 | 4,86% | 2.508.197,00 |
| 07.04.2025 | 177,00 | 198,80 | 177,00 | 194,25 | 0,08% | 4.523.003,00 |
| 04.04.2025 | 214,10 | 215,10 | 192,10 | 194,10 | -11,69% | 5.043.385,00 |
| 03.04.2025 | 220,90 | 223,80 | 219,40 | 219,80 | -3,34% | 1.594.958,00 |
| 02.04.2025 | 227,40 | 228,00 | 225,40 | 227,40 | -0,39% | 1.089.337,00 |
| 01.04.2025 | 227,60 | 229,20 | 225,70 | 228,30 | 1,42% | 1.081.024,00 |
| 31.03.2025 | 229,70 | 230,00 | 224,50 | 225,10 | -2,97% | 1.898.896,00 |
| 28.03.2025 | 235,50 | 237,30 | 231,60 | 232,00 | -2,32% | 1.474.793,00 |
| 27.03.2025 | 238,20 | 240,60 | 236,00 | 237,50 | -1,21% | 1.498.503,00 |
| 26.03.2025 | 239,10 | 241,40 | 238,80 | 240,40 | 0,67% | 1.435.247,00 |
| 25.03.2025 | 233,80 | 239,00 | 233,70 | 238,80 | 3,11% | 1.861.028,00 |
| 24.03.2025 | 232,00 | 233,40 | 230,30 | 231,60 | 0,39% | 977.751,00 |
| 21.03.2025 | 230,90 | 231,20 | 227,80 | 230,70 | -5,22% | 2.571.564,00 |
| 20.03.2025 | 243,20 | 243,50 | 239,80 | 243,40 | -0,33% | 1.320.916,00 |
| 19.03.2025 | 242,20 | 245,10 | 242,20 | 244,20 | 0,66% | 900.840,00 |
| 18.03.2025 | 241,30 | 244,30 | 241,10 | 242,60 | 0,75% | 799.554,00 |
| 17.03.2025 | 238,80 | 240,80 | 238,10 | 240,80 | 0,84% | 636.956,00 |
| 14.03.2025 | 235,90 | 240,00 | 235,10 | 238,80 | 1,40% | 827.605,00 |
| 13.03.2025 | 236,60 | 238,70 | 235,30 | 235,50 | -0,55% | 684.182,00 |
| 12.03.2025 | 235,00 | 237,60 | 234,10 | 236,80 | 1,37% | 935.922,00 |
| 11.03.2025 | 235,00 | 235,20 | 231,50 | 233,60 | -0,64% | 1.122.570,00 |
| 10.03.2025 | 240,70 | 241,40 | 233,80 | 235,10 | -2,33% | 911.021,00 |
| 07.03.2025 | 243,10 | 243,20 | 240,10 | 240,70 | -0,99% | 1.002.424,00 |
| 06.03.2025 | 243,40 | 245,50 | 241,40 | 243,10 | 0,50% | 1.125.133,00 |