64,150€
-12,60%
Echtzeit-Aktienkurs Jyske Bank A/S
Bid:
Ask:
Aktienkurse zur Jyske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 67,90 | 67,95 | 66,80 | 66,80 | -2,55% | 27,00 |
| 16.12.2024 | 68,60 | 68,60 | 68,55 | 68,55 | 0,22% | 3,00 |
| 13.12.2024 | 67,80 | 68,50 | 67,10 | 68,40 | 0,44% | - |
| 12.12.2024 | 67,80 | 68,10 | 67,80 | 68,10 | 0,55% | 139,00 |
| 11.12.2024 | 67,00 | 67,83 | 66,63 | 67,73 | 1,12% | - |
| 10.12.2024 | 66,75 | 69,08 | 66,70 | 66,98 | -0,48% | - |
| 09.12.2024 | 66,50 | 67,30 | 66,50 | 67,30 | 0,75% | 4,00 |
| 06.12.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,15% | 30,00 |
| 05.12.2024 | 66,20 | 66,90 | 66,20 | 66,90 | -0,37% | 25,00 |
| 04.12.2024 | 67,15 | 67,15 | 67,15 | 67,15 | -0,44% | 150,00 |
| 03.12.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 0,78% | 4,00 |
| 02.12.2024 | 66,33 | 67,18 | 66,13 | 66,93 | 0,26% | - |
| 29.11.2024 | 66,13 | 66,95 | 66,03 | 66,75 | 0,15% | - |
| 28.11.2024 | 66,65 | 66,65 | 66,65 | 66,65 | 3,33% | 1,00 |
| 27.11.2024 | 64,70 | 64,70 | 64,50 | 64,50 | -0,62% | 160,00 |
| 26.11.2024 | 65,23 | 65,65 | 64,85 | 64,90 | -1,44% | - |
| 25.11.2024 | 65,30 | 65,85 | 65,30 | 65,85 | 0,46% | 101,00 |
| 22.11.2024 | 66,75 | 66,75 | 65,55 | 65,55 | -0,68% | 14,00 |
| 21.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,09% | 2,00 |
| 20.11.2024 | 66,65 | 67,30 | 66,38 | 66,73 | 1,41% | - |
| 19.11.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,46% | 170,00 |
| 18.11.2024 | 66,38 | 67,25 | 66,18 | 66,78 | 0,49% | - |
| 15.11.2024 | 65,80 | 66,45 | 65,80 | 66,45 | 1,37% | 753,00 |
| 14.11.2024 | 64,48 | 65,85 | 64,48 | 65,55 | 1,08% | - |
| 13.11.2024 | 64,85 | 64,85 | 64,85 | 64,85 | 0,08% | 2,00 |
| 12.11.2024 | 65,88 | 66,23 | 64,45 | 64,80 | -2,48% | - |
| 11.11.2024 | 66,40 | 67,00 | 65,90 | 66,45 | 0,08% | - |