82,525€
0,52%
Echtzeit-Aktienkurs Jyske Bank A/S
Bid:
Ask:
Aktienkurse zur Jyske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 81,45 | 81,45 | 81,45 | 81,45 | -0,79% | 400,00 |
| 15.05.2025 | 80,70 | 82,10 | 80,70 | 82,10 | 1,77% | 8,00 |
| 14.05.2025 | 80,48 | 80,78 | 80,03 | 80,68 | 1,48% | - |
| 13.05.2025 | 79,50 | 79,50 | 79,50 | 79,50 | -0,62% | 16,00 |
| 12.05.2025 | 79,55 | 80,00 | 79,55 | 80,00 | 1,65% | 141,00 |
| 09.05.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,94% | 166,00 |
| 08.05.2025 | 79,35 | 79,45 | 79,35 | 79,45 | 0,51% | 140,00 |
| 07.05.2025 | 74,05 | 79,85 | 74,05 | 79,05 | 7,55% | 38,00 |
| 06.05.2025 | 74,63 | 74,93 | 73,45 | 73,50 | -2,33% | - |
| 05.05.2025 | 73,85 | 75,25 | 73,85 | 75,25 | 1,62% | 260,00 |
| 02.05.2025 | 73,30 | 74,05 | 73,30 | 74,05 | 1,51% | 2,00 |
| 30.04.2025 | 71,80 | 72,95 | 71,10 | 72,95 | 1,81% | 5,00 |
| 29.04.2025 | 71,60 | 71,88 | 70,45 | 71,65 | 0,49% | - |
| 28.04.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,85% | 2,00 |
| 25.04.2025 | 70,60 | 70,70 | 70,60 | 70,70 | 0,25% | 300,00 |
| 24.04.2025 | 70,30 | 70,80 | 69,95 | 70,53 | 0,89% | - |
| 23.04.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 1,67% | 1,00 |
| 22.04.2025 | 68,75 | 68,75 | 68,75 | 68,75 | -1,01% | 4,00 |
| 17.04.2025 | 69,25 | 69,45 | 69,25 | 69,45 | 0,58% | 2,00 |
| 16.04.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -0,72% | 8,00 |
| 15.04.2025 | 68,90 | 70,20 | 68,90 | 69,55 | 3,42% | 78,00 |
| 14.04.2025 | 67,70 | 67,70 | 67,10 | 67,25 | 1,89% | 180,00 |
| 11.04.2025 | 66,40 | 66,40 | 64,85 | 66,00 | 0,00% | 729,00 |
| 10.04.2025 | 67,45 | 67,50 | 65,05 | 66,00 | -0,90% | 13,00 |
| 09.04.2025 | 63,50 | 67,50 | 61,95 | 66,60 | 5,97% | 561,00 |
| 08.04.2025 | 65,15 | 65,15 | 62,85 | 62,85 | -3,08% | 130,00 |
| 07.04.2025 | 62,75 | 64,85 | 60,35 | 64,85 | -3,93% | 31,00 |
| 04.04.2025 | 66,65 | 67,50 | 66,65 | 67,50 | -6,51% | 26,00 |
| 03.04.2025 | 73,40 | 73,40 | 72,20 | 72,20 | -3,09% | 59,00 |
| 02.04.2025 | 74,13 | 74,65 | 73,25 | 74,50 | 0,40% | - |
| 01.04.2025 | 74,00 | 74,20 | 73,90 | 74,20 | 0,75% | 3,00 |
| 31.03.2025 | 73,65 | 73,65 | 73,65 | 73,65 | -1,87% | 258,00 |
| 28.03.2025 | 76,30 | 76,30 | 75,05 | 75,05 | -2,21% | 133,00 |
| 27.03.2025 | 76,75 | 76,75 | 76,75 | 76,75 | 1,25% | 1,00 |
| 26.03.2025 | 77,35 | 77,35 | 75,80 | 75,80 | -5,13% | 159,00 |
| 25.03.2025 | 78,90 | 79,90 | 78,90 | 79,90 | 1,91% | 135,00 |
| 24.03.2025 | 79,75 | 79,75 | 78,40 | 78,40 | -0,54% | 25,00 |
| 21.03.2025 | 78,00 | 78,93 | 77,43 | 78,83 | 1,38% | - |
| 20.03.2025 | 77,80 | 77,80 | 77,75 | 77,75 | -1,33% | 223,00 |
| 19.03.2025 | 79,25 | 79,35 | 78,58 | 78,80 | -0,94% | - |
| 18.03.2025 | 78,95 | 79,55 | 78,25 | 79,55 | 1,21% | 30,00 |
| 17.03.2025 | 78,55 | 78,65 | 78,25 | 78,60 | -0,13% | 15,00 |
| 14.03.2025 | 78,20 | 78,70 | 78,20 | 78,70 | 2,08% | 22,00 |
| 13.03.2025 | 77,10 | 77,70 | 76,73 | 77,10 | -0,10% | - |
| 12.03.2025 | 77,63 | 78,15 | 76,68 | 77,18 | -0,80% | - |
| 11.03.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -1,95% | 13,00 |
| 10.03.2025 | 79,35 | 79,35 | 79,35 | 79,35 | 1,28% | 13,00 |
| 07.03.2025 | 78,35 | 78,35 | 78,35 | 78,35 | 0,19% | 1.000,00 |
| 06.03.2025 | 78,10 | 78,20 | 77,40 | 78,20 | 0,13% | 140,00 |
| 05.03.2025 | 76,50 | 78,23 | 76,30 | 78,10 | 2,97% | - |
| 04.03.2025 | 76,80 | 76,80 | 75,85 | 75,85 | -2,94% | 60,00 |
| 03.03.2025 | 78,50 | 78,50 | 78,15 | 78,15 | 0,64% | 8,00 |
| 28.02.2025 | 77,60 | 77,65 | 77,60 | 77,65 | -0,45% | 136,00 |
| 27.02.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,00% | 2,00 |
| 26.02.2025 | 77,00 | 78,00 | 77,00 | 78,00 | 1,60% | 36,00 |
| 25.02.2025 | 73,53 | 77,05 | 73,33 | 76,78 | 4,46% | - |
| 24.02.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 0,00% | 1,00 |
| 21.02.2025 | 73,60 | 73,60 | 73,50 | 73,50 | 0,14% | 290,00 |
| 20.02.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 0,27% | 3,00 |
| 19.02.2025 | 73,33 | 73,90 | 72,98 | 73,20 | 0,21% | - |
| 18.02.2025 | 73,05 | 73,05 | 73,05 | 73,05 | 0,34% | 8,00 |
| 17.02.2025 | 72,10 | 72,80 | 72,10 | 72,80 | 1,25% | 21,00 |
| 14.02.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,21% | 1,00 |
| 13.02.2025 | 71,75 | 71,75 | 71,75 | 71,75 | -1,31% | 8,00 |
| 12.02.2025 | 71,55 | 72,70 | 71,45 | 72,70 | 1,54% | 66,00 |
| 11.02.2025 | 71,50 | 71,68 | 70,18 | 71,60 | -0,49% | - |
| 10.02.2025 | 72,30 | 72,30 | 71,95 | 71,95 | 0,91% | 8,00 |
| 07.02.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 1,06% | 16,00 |
| 06.02.2025 | 70,55 | 70,55 | 70,55 | 70,55 | 1,69% | 16,00 |
| 05.02.2025 | 69,03 | 69,98 | 68,85 | 69,38 | -0,11% | - |
| 04.02.2025 | 69,45 | 69,45 | 69,45 | 69,45 | 0,65% | 1,00 |
| 03.02.2025 | 67,85 | 69,45 | 67,75 | 69,00 | -0,61% | - |
| 31.01.2025 | 71,43 | 71,68 | 69,35 | 69,43 | -2,87% | - |
| 30.01.2025 | 71,73 | 71,88 | 71,35 | 71,48 | -0,03% | - |
| 29.01.2025 | 71,40 | 71,50 | 71,40 | 71,50 | -0,21% | 2,00 |
| 28.01.2025 | 71,40 | 71,65 | 71,40 | 71,65 | 0,49% | 286,00 |
| 27.01.2025 | 71,25 | 71,30 | 71,25 | 71,30 | -0,07% | 110,00 |
| 24.01.2025 | 72,73 | 72,78 | 71,30 | 71,35 | -0,90% | - |
| 23.01.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,55% | 1,00 |
| 22.01.2025 | 72,05 | 72,40 | 72,05 | 72,40 | 0,98% | 2,00 |
| 21.01.2025 | 71,80 | 72,00 | 71,55 | 71,70 | 0,56% | 396,00 |
| 20.01.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,49% | 6,00 |
| 17.01.2025 | 71,15 | 71,55 | 70,75 | 70,95 | 0,21% | - |
| 16.01.2025 | 71,30 | 71,30 | 70,80 | 70,80 | -0,98% | 154,00 |
| 15.01.2025 | 71,05 | 71,50 | 71,05 | 71,50 | 1,20% | 502,00 |
| 14.01.2025 | 70,70 | 70,85 | 69,63 | 70,65 | 0,78% | - |
| 13.01.2025 | 69,60 | 70,10 | 69,60 | 70,10 | 2,82% | 117,00 |
| 10.01.2025 | 67,45 | 68,43 | 67,10 | 68,18 | 0,41% | - |
| 09.01.2025 | 68,75 | 68,75 | 66,60 | 67,90 | -1,13% | 56,00 |
| 08.01.2025 | 69,60 | 69,70 | 68,10 | 68,68 | -1,15% | - |
| 07.01.2025 | 69,05 | 70,15 | 68,95 | 69,48 | 0,91% | - |
| 06.01.2025 | 68,85 | 68,85 | 68,85 | 68,85 | 0,18% | 150,00 |
| 03.01.2025 | 68,50 | 68,85 | 68,38 | 68,73 | 0,18% | - |
| 02.01.2025 | 68,15 | 68,60 | 68,05 | 68,60 | 0,04% | 25,00 |
| 30.12.2024 | 68,10 | 68,80 | 67,78 | 68,58 | 1,67% | - |
| 27.12.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 1,12% | 1,00 |
| 23.12.2024 | 66,10 | 66,70 | 66,10 | 66,70 | 1,75% | 11,00 |
| 20.12.2024 | 66,55 | 66,65 | 65,05 | 65,55 | -1,98% | - |
| 19.12.2024 | 67,55 | 68,50 | 66,73 | 66,88 | -1,15% | - |
| 18.12.2024 | 67,15 | 68,70 | 66,83 | 67,65 | 1,27% | - |