70,675€
-0,04%
Echtzeit-Aktienkurs Jyske Bank A/S
Bid:
Ask:
Aktienkurse zur Jyske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 70,68 | 70,85 | 70,13 | 70,68 | -0,04% | 6,00 |
| 13.09.2024 | 70,45 | 70,85 | 70,18 | 70,70 | -0,98% | - |
| 12.09.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 0,67% | 2,00 |
| 11.09.2024 | 69,85 | 71,13 | 69,38 | 70,93 | 1,29% | - |
| 10.09.2024 | 70,60 | 70,65 | 69,45 | 70,03 | -1,16% | - |
| 09.09.2024 | 70,93 | 71,38 | 70,40 | 70,85 | 0,39% | - |
| 06.09.2024 | 71,43 | 71,83 | 70,53 | 70,58 | -1,29% | - |
| 05.09.2024 | 71,65 | 72,45 | 71,33 | 71,50 | -0,38% | - |
| 04.09.2024 | 70,90 | 72,35 | 70,80 | 71,78 | -1,07% | - |
| 03.09.2024 | 72,55 | 72,55 | 72,55 | 72,55 | -0,45% | 4,00 |
| 02.09.2024 | 72,60 | 73,45 | 72,03 | 72,88 | 0,73% | - |
| 30.08.2024 | 72,35 | 72,35 | 72,35 | 72,35 | 0,17% | 63,00 |
| 29.08.2024 | 71,78 | 72,90 | 71,65 | 72,23 | 0,59% | - |
| 28.08.2024 | 72,55 | 72,68 | 71,53 | 71,80 | -0,90% | - |
| 27.08.2024 | 72,45 | 72,45 | 72,45 | 72,45 | 0,63% | 26,00 |
| 26.08.2024 | 72,45 | 72,75 | 71,90 | 72,00 | -0,76% | - |
| 23.08.2024 | 72,95 | 72,95 | 72,55 | 72,55 | 1,04% | 4,00 |
| 22.08.2024 | 72,18 | 72,70 | 71,73 | 71,80 | -0,62% | - |
| 21.08.2024 | 71,70 | 72,28 | 71,10 | 72,25 | 0,98% | - |
| 20.08.2024 | 71,68 | 73,98 | 71,10 | 71,55 | 0,07% | - |
| 19.08.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,03% | 1,00 |
| 16.08.2024 | 71,55 | 71,68 | 71,03 | 71,48 | 1,38% | - |
| 15.08.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -0,07% | 2,00 |
| 14.08.2024 | 70,28 | 70,60 | 69,90 | 70,55 | 0,50% | - |
| 13.08.2024 | 69,58 | 70,20 | 68,98 | 70,20 | 1,30% | - |
| 12.08.2024 | 69,60 | 70,60 | 69,28 | 69,30 | -0,29% | - |
| 09.08.2024 | 69,05 | 69,90 | 68,95 | 69,50 | 0,47% | - |
| 08.08.2024 | 68,20 | 69,45 | 67,45 | 69,18 | 1,84% | - |
| 07.08.2024 | 68,40 | 69,50 | 67,90 | 67,93 | 0,15% | - |
| 06.08.2024 | 69,60 | 70,35 | 67,15 | 67,83 | -0,99% | - |
| 05.08.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -3,56% | 8,00 |
| 02.08.2024 | 72,13 | 72,18 | 70,20 | 71,03 | -2,10% | - |
| 01.08.2024 | 75,78 | 75,78 | 72,30 | 72,55 | -3,94% | - |
| 31.07.2024 | 76,85 | 77,20 | 75,35 | 75,53 | -0,89% | - |
| 30.07.2024 | 74,68 | 76,43 | 74,28 | 76,20 | 2,63% | - |
| 29.07.2024 | 74,25 | 74,25 | 74,25 | 74,25 | 0,30% | 12,00 |
| 26.07.2024 | 72,98 | 74,10 | 72,93 | 74,03 | 1,54% | - |
| 25.07.2024 | 72,43 | 73,38 | 71,40 | 72,90 | 0,48% | - |
| 24.07.2024 | 72,68 | 73,53 | 72,38 | 72,55 | -0,07% | - |
| 23.07.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -0,89% | 1,00 |
| 22.07.2024 | 71,73 | 73,28 | 71,68 | 73,25 | 2,38% | - |
| 19.07.2024 | 71,15 | 73,00 | 70,80 | 71,55 | 0,88% | - |
| 18.07.2024 | 71,05 | 71,83 | 70,70 | 70,93 | -0,53% | - |
| 17.07.2024 | 71,30 | 71,30 | 71,30 | 71,30 | 0,21% | 13,00 |
| 16.07.2024 | 71,15 | 71,15 | 71,15 | 71,15 | -2,27% | 1,00 |
| 15.07.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -0,27% | 1,00 |
| 12.07.2024 | 73,48 | 73,65 | 72,60 | 73,00 | -0,41% | - |
| 11.07.2024 | 73,20 | 73,55 | 72,75 | 73,30 | 0,03% | - |
| 10.07.2024 | 72,53 | 73,35 | 72,43 | 73,28 | 0,90% | - |
| 09.07.2024 | 72,73 | 72,98 | 71,83 | 72,63 | -0,10% | - |
| 08.07.2024 | 73,03 | 73,28 | 72,33 | 72,70 | -0,95% | - |
| 05.07.2024 | 74,60 | 74,80 | 73,05 | 73,40 | -1,58% | - |
| 04.07.2024 | 73,13 | 75,20 | 73,03 | 74,58 | 1,95% | - |
| 03.07.2024 | 73,50 | 74,38 | 72,95 | 73,15 | -0,24% | - |
| 02.07.2024 | 74,05 | 74,05 | 72,70 | 73,33 | -1,15% | - |
| 01.07.2024 | 75,43 | 75,53 | 72,90 | 74,18 | -1,36% | - |
| 28.06.2024 | 74,90 | 75,20 | 74,90 | 75,20 | 0,87% | 656,00 |
| 27.06.2024 | 75,35 | 75,45 | 73,90 | 74,55 | -1,00% | - |
| 26.06.2024 | 77,35 | 77,45 | 74,80 | 75,30 | -2,27% | - |
| 25.06.2024 | 77,90 | 78,63 | 76,73 | 77,05 | -0,39% | - |
| 24.06.2024 | 76,65 | 77,35 | 76,65 | 77,35 | 1,61% | 131,00 |
| 21.06.2024 | 77,40 | 77,55 | 75,93 | 76,13 | -1,62% | - |
| 20.06.2024 | 77,35 | 78,55 | 76,85 | 77,38 | -0,03% | - |
| 19.06.2024 | 76,75 | 77,40 | 76,75 | 77,40 | 2,25% | 16,00 |
| 18.06.2024 | 75,68 | 76,28 | 74,73 | 75,70 | 0,23% | - |
| 17.06.2024 | 73,43 | 75,55 | 72,88 | 75,53 | 4,03% | - |
| 14.06.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -0,85% | 20,00 |
| 13.06.2024 | 74,73 | 74,98 | 72,90 | 73,23 | -2,24% | - |
| 12.06.2024 | 72,85 | 75,53 | 72,28 | 74,90 | 3,13% | - |
| 11.06.2024 | 72,93 | 74,55 | 72,35 | 72,63 | 0,52% | - |
| 10.06.2024 | 72,25 | 72,25 | 72,25 | 72,25 | -1,50% | 85,00 |
| 07.06.2024 | 73,73 | 73,95 | 72,98 | 73,35 | 1,80% | - |
| 06.06.2024 | 72,05 | 72,05 | 72,05 | 72,05 | -3,81% | 37,00 |
| 05.06.2024 | 73,90 | 74,95 | 73,85 | 74,90 | 1,63% | - |
| 04.06.2024 | 76,05 | 76,55 | 73,35 | 73,70 | -3,06% | - |
| 03.06.2024 | 76,43 | 76,93 | 75,65 | 76,03 | -0,56% | - |
| 31.05.2024 | 76,45 | 76,45 | 76,45 | 76,45 | 1,12% | 5,00 |
| 30.05.2024 | 73,03 | 75,68 | 72,80 | 75,60 | 3,14% | - |
| 29.05.2024 | 74,18 | 74,33 | 73,20 | 73,30 | -1,54% | - |
| 28.05.2024 | 72,95 | 74,50 | 72,70 | 74,45 | 2,13% | - |
| 27.05.2024 | 72,25 | 72,93 | 72,05 | 72,90 | 0,83% | - |
| 24.05.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,34% | 1,00 |
| 23.05.2024 | 72,70 | 72,70 | 72,55 | 72,55 | 0,35% | 2,00 |
| 22.05.2024 | 72,55 | 72,60 | 71,58 | 72,30 | -0,28% | - |
| 21.05.2024 | 72,95 | 73,10 | 72,30 | 72,50 | -1,36% | - |
| 20.05.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,62% | 10,00 |
| 17.05.2024 | 72,68 | 73,60 | 72,63 | 73,05 | 0,62% | - |
| 16.05.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -0,14% | 6,00 |
| 15.05.2024 | 73,98 | 74,00 | 72,53 | 72,70 | -1,62% | - |
| 14.05.2024 | 73,88 | 74,00 | 73,30 | 73,90 | 0,48% | - |
| 13.05.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 0,34% | 20,00 |
| 10.05.2024 | 73,00 | 73,50 | 72,95 | 73,30 | 0,45% | - |
| 09.05.2024 | 72,43 | 73,03 | 72,28 | 72,98 | 0,52% | - |
| 08.05.2024 | 74,43 | 74,53 | 72,50 | 72,60 | -3,26% | - |
| 07.05.2024 | 77,00 | 77,00 | 74,55 | 75,05 | -3,81% | 518,00 |
| 06.05.2024 | 76,58 | 78,40 | 76,45 | 78,03 | 1,89% | - |
| 03.05.2024 | 76,83 | 76,98 | 75,10 | 76,58 | -0,16% | - |
| 02.05.2024 | 76,85 | 77,43 | 76,50 | 76,70 | 0,85% | - |
| 30.04.2024 | 76,05 | 76,05 | 76,05 | 76,05 | -0,23% | 7,00 |
| 29.04.2024 | 75,68 | 76,33 | 75,50 | 76,23 | 1,13% | - |