194,47DKK
-11,52%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2025 | 240,00 | 244,00 | 237,60 | 241,90 | 2,98% | 1.051.918,00 |
| 04.03.2025 | 240,90 | 241,30 | 233,70 | 234,90 | -2,97% | 1.185.825,00 |
| 03.03.2025 | 241,60 | 243,70 | 239,50 | 242,10 | 0,33% | 993.995,00 |
| 28.02.2025 | 243,20 | 244,30 | 239,80 | 241,30 | -0,94% | 2.022.400,00 |
| 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 |