34,880€
1,50%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,37 | 34,92 | 34,37 | 34,88 | 1,50% | 25,00 |
| 05.06.2025 | 34,16 | 34,56 | 34,11 | 34,37 | 0,53% | - |
| 04.06.2025 | 34,43 | 34,71 | 34,09 | 34,19 | -0,71% | - |
| 03.06.2025 | 34,94 | 34,96 | 34,18 | 34,43 | -1,54% | - |
| 02.06.2025 | 34,52 | 34,97 | 33,89 | 34,97 | 2,78% | 140,00 |
| 30.05.2025 | 34,00 | 34,48 | 33,74 | 34,03 | 0,07% | - |
| 29.05.2025 | 33,69 | 34,52 | 33,69 | 34,00 | 1,01% | - |
| 28.05.2025 | 34,24 | 34,24 | 33,39 | 33,66 | -1,71% | 47,00 |
| 27.05.2025 | 34,06 | 34,25 | 33,86 | 34,25 | 0,60% | - |
| 26.05.2025 | 34,26 | 34,53 | 33,96 | 34,04 | 0,22% | - |
| 23.05.2025 | 34,45 | 34,57 | 33,03 | 33,97 | -1,39% | 100,00 |
| 22.05.2025 | 34,48 | 34,83 | 33,86 | 34,45 | -0,03% | 30,00 |
| 21.05.2025 | 34,33 | 34,80 | 34,16 | 34,46 | 0,31% | 90,00 |
| 20.05.2025 | 34,14 | 34,46 | 33,86 | 34,35 | 0,53% | 550,00 |
| 19.05.2025 | 33,97 | 34,20 | 33,60 | 34,17 | 0,59% | 44,00 |
| 16.05.2025 | 33,98 | 34,04 | 33,56 | 33,97 | -0,07% | - |
| 15.05.2025 | 33,45 | 34,02 | 33,21 | 34,00 | 1,63% | - |
| 14.05.2025 | 33,26 | 33,45 | 33,16 | 33,45 | 0,59% | - |
| 13.05.2025 | 33,56 | 33,56 | 33,20 | 33,26 | -0,88% | - |
| 12.05.2025 | 32,99 | 33,55 | 32,93 | 33,55 | 1,77% | - |
| 09.05.2025 | 32,65 | 33,17 | 32,62 | 32,97 | 0,98% | - |
| 08.05.2025 | 32,80 | 33,08 | 32,50 | 32,65 | -0,26% | 303,00 |
| 07.05.2025 | 32,10 | 32,86 | 32,09 | 32,73 | 1,98% | - |
| 06.05.2025 | 32,87 | 32,87 | 32,02 | 32,10 | -2,37% | 30,00 |
| 05.05.2025 | 32,74 | 32,89 | 31,98 | 32,88 | 0,37% | - |
| 02.05.2025 | 31,02 | 32,80 | 30,77 | 32,76 | 5,59% | 816,00 |
| 30.04.2025 | 30,61 | 31,07 | 30,53 | 31,02 | 1,39% | - |
| 29.04.2025 | 30,10 | 30,71 | 30,06 | 30,60 | 1,66% | - |
| 28.04.2025 | 30,16 | 30,30 | 29,69 | 30,10 | -0,17% | 200,00 |
| 25.04.2025 | 29,29 | 30,32 | 29,24 | 30,15 | 2,95% | 15,00 |
| 24.04.2025 | 29,52 | 29,72 | 29,20 | 29,28 | -0,81% | 100,00 |
| 23.04.2025 | 29,56 | 29,99 | 29,01 | 29,52 | 0,65% | 1.859,00 |
| 22.04.2025 | 29,38 | 29,76 | 28,39 | 29,33 | -0,48% | 100,00 |
| 17.04.2025 | 28,64 | 29,82 | 28,64 | 29,47 | 2,92% | 14,00 |
| 16.04.2025 | 28,89 | 28,99 | 28,38 | 28,64 | -1,16% | 100,00 |
| 15.04.2025 | 28,21 | 29,02 | 28,13 | 28,97 | 2,79% | 150,00 |
| 14.04.2025 | 28,00 | 28,36 | 27,56 | 28,19 | 1,38% | 582,00 |
| 11.04.2025 | 27,13 | 27,89 | 26,50 | 27,80 | 2,47% | - |
| 10.04.2025 | 28,34 | 28,86 | 26,49 | 27,13 | -4,47% | - |
| 09.04.2025 | 26,85 | 28,40 | 25,68 | 28,40 | 4,95% | 300,00 |
| 08.04.2025 | 26,85 | 27,83 | 26,07 | 27,06 | 0,78% | 225,00 |
| 07.04.2025 | 25,71 | 27,23 | 24,14 | 26,85 | 2,93% | 160,00 |
| 04.04.2025 | 29,46 | 29,46 | 25,71 | 26,09 | -11,44% | 340,00 |
| 03.04.2025 | 30,23 | 30,23 | 29,15 | 29,46 | -3,69% | - |
| 02.04.2025 | 30,65 | 30,65 | 30,20 | 30,59 | -0,21% | - |
| 01.04.2025 | 30,37 | 30,73 | 30,25 | 30,65 | 0,82% | - |
| 31.03.2025 | 30,93 | 31,05 | 30,09 | 30,40 | -2,00% | - |
| 28.03.2025 | 31,60 | 31,75 | 31,01 | 31,02 | -1,91% | - |
| 27.03.2025 | 32,00 | 32,26 | 31,56 | 31,63 | -1,19% | - |
| 26.03.2025 | 32,08 | 32,37 | 31,94 | 32,01 | -0,20% | 45,00 |
| 25.03.2025 | 31,09 | 32,09 | 31,01 | 32,07 | 3,17% | 50,00 |
| 24.03.2025 | 31,01 | 31,28 | 30,87 | 31,09 | 0,26% | - |
| 21.03.2025 | 32,78 | 32,86 | 30,54 | 31,01 | -5,56% | 200,00 |
| 20.03.2025 | 32,74 | 33,10 | 32,14 | 32,83 | 0,15% | - |
| 19.03.2025 | 33,10 | 33,10 | 32,48 | 32,78 | -0,92% | - |
| 18.03.2025 | 32,46 | 33,09 | 32,30 | 33,09 | 1,94% | - |
| 17.03.2025 | 32,63 | 32,63 | 31,91 | 32,46 | -0,52% | 80,00 |
| 14.03.2025 | 32,05 | 32,63 | 31,53 | 32,63 | 2,18% | - |
| 13.03.2025 | 32,10 | 32,15 | 31,50 | 31,93 | -0,70% | - |
| 12.03.2025 | 31,56 | 32,25 | 31,40 | 32,16 | 1,85% | 600,00 |
| 11.03.2025 | 31,56 | 31,76 | 31,03 | 31,57 | 0,05% | - |
| 10.03.2025 | 32,78 | 33,03 | 31,24 | 31,56 | -3,77% | 240,00 |
| 07.03.2025 | 32,32 | 32,80 | 32,20 | 32,79 | 1,33% | - |
| 06.03.2025 | 32,77 | 32,96 | 32,30 | 32,36 | -1,25% | - |
| 05.03.2025 | 31,93 | 32,83 | 31,93 | 32,77 | 2,50% | 35,00 |
| 04.03.2025 | 32,57 | 32,64 | 31,28 | 31,97 | -1,95% | 173,00 |
| 03.03.2025 | 32,70 | 33,35 | 32,12 | 32,61 | -0,03% | - |
| 28.02.2025 | 32,66 | 32,88 | 32,16 | 32,62 | -0,11% | 25,00 |
| 27.02.2025 | 32,75 | 32,88 | 32,45 | 32,65 | -0,37% | - |
| 26.02.2025 | 32,09 | 32,83 | 31,89 | 32,77 | 2,13% | 100,00 |
| 25.02.2025 | 31,54 | 32,17 | 31,30 | 32,09 | 1,71% | 100,00 |
| 24.02.2025 | 31,88 | 31,89 | 31,31 | 31,55 | -0,28% | - |
| 21.02.2025 | 31,66 | 31,82 | 31,50 | 31,64 | -0,05% | - |
| 20.02.2025 | 31,87 | 32,04 | 31,60 | 31,65 | -0,69% | - |
| 19.02.2025 | 31,79 | 31,97 | 31,59 | 31,87 | 0,31% | - |
| 18.02.2025 | 30,85 | 31,83 | 30,80 | 31,77 | 2,98% | - |
| 17.02.2025 | 30,77 | 31,32 | 30,77 | 30,85 | 0,24% | - |
| 14.02.2025 | 31,11 | 31,13 | 30,68 | 30,78 | -1,06% | - |
| 13.02.2025 | 31,56 | 31,92 | 30,63 | 31,11 | -1,52% | 40,00 |
| 12.02.2025 | 31,16 | 31,61 | 31,09 | 31,59 | 1,48% | - |
| 11.02.2025 | 31,24 | 31,31 | 30,92 | 31,13 | -0,34% | 16,00 |
| 10.02.2025 | 31,47 | 31,62 | 30,91 | 31,23 | -0,78% | - |
| 07.02.2025 | 29,17 | 31,83 | 29,17 | 31,48 | 7,83% | - |
| 06.02.2025 | 28,69 | 29,40 | 28,52 | 29,19 | 1,78% | 2.269,00 |
| 05.02.2025 | 28,44 | 28,73 | 28,32 | 28,68 | 0,84% | - |
| 04.02.2025 | 28,54 | 28,68 | 28,07 | 28,44 | -0,35% | 3,00 |
| 03.02.2025 | 28,52 | 28,63 | 28,10 | 28,54 | -0,97% | 42,00 |
| 31.01.2025 | 29,16 | 29,24 | 28,78 | 28,82 | -1,17% | - |
| 30.01.2025 | 29,34 | 29,64 | 29,03 | 29,16 | -0,58% | - |
| 29.01.2025 | 29,15 | 29,36 | 28,91 | 29,33 | 0,62% | - |
| 28.01.2025 | 28,92 | 29,18 | 28,53 | 29,15 | 0,73% | - |
| 27.01.2025 | 28,83 | 28,95 | 28,46 | 28,94 | 0,38% | - |
| 24.01.2025 | 29,23 | 29,29 | 28,81 | 28,83 | -1,37% | - |
| 23.01.2025 | 28,71 | 29,24 | 28,71 | 29,23 | 1,78% | - |
| 22.01.2025 | 28,80 | 29,09 | 28,59 | 28,72 | -0,31% | - |
| 21.01.2025 | 28,31 | 28,81 | 28,20 | 28,81 | 1,73% | 2,00 |
| 20.01.2025 | 28,42 | 28,70 | 28,09 | 28,32 | -0,42% | 75,00 |
| 17.01.2025 | 28,67 | 28,75 | 28,05 | 28,44 | -0,77% | - |
| 16.01.2025 | 28,67 | 28,94 | 28,53 | 28,66 | -0,17% | - |
| 15.01.2025 | 28,47 | 28,98 | 28,47 | 28,71 | 0,84% | - |