11,210€
0,72%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,09 | 11,48 | 11,00 | 11,47 | 3,71% | - |
| 10.04.2025 | 11,25 | 12,33 | 10,89 | 11,06 | -1,82% | - |
| 09.04.2025 | 11,04 | 11,32 | 10,63 | 11,26 | 2,50% | 40,00 |
| 08.04.2025 | 11,17 | 11,32 | 10,88 | 10,99 | -0,09% | - |
| 07.04.2025 | 10,68 | 11,33 | 10,38 | 11,00 | 0,78% | 250,00 |
| 04.04.2025 | 11,63 | 11,70 | 10,91 | 10,91 | -6,15% | - |
| 03.04.2025 | 11,68 | 11,84 | 11,43 | 11,63 | -1,52% | - |
| 02.04.2025 | 11,92 | 11,95 | 11,76 | 11,81 | -1,09% | - |
| 01.04.2025 | 12,14 | 12,24 | 11,86 | 11,94 | -1,49% | - |
| 31.03.2025 | 12,39 | 12,54 | 12,08 | 12,12 | -3,35% | - |
| 28.03.2025 | 12,65 | 12,78 | 12,48 | 12,54 | -0,87% | - |
| 27.03.2025 | 13,36 | 13,36 | 12,60 | 12,65 | -5,32% | - |
| 26.03.2025 | 13,17 | 13,45 | 13,11 | 13,36 | 1,48% | - |
| 25.03.2025 | 13,39 | 13,39 | 13,12 | 13,16 | -1,72% | 2.400,00 |
| 24.03.2025 | 13,28 | 13,73 | 13,28 | 13,39 | -0,33% | - |
| 21.03.2025 | 13,67 | 13,67 | 13,39 | 13,44 | -1,68% | - |
| 20.03.2025 | 13,64 | 13,84 | 13,46 | 13,67 | -0,91% | 107,00 |
| 19.03.2025 | 13,81 | 13,86 | 13,65 | 13,79 | -0,11% | - |
| 18.03.2025 | 13,62 | 13,92 | 13,62 | 13,81 | 1,36% | - |
| 17.03.2025 | 13,22 | 13,82 | 13,22 | 13,62 | 1,83% | - |
| 14.03.2025 | 13,53 | 13,70 | 13,34 | 13,38 | -2,59% | - |
| 13.03.2025 | 13,36 | 13,80 | 13,27 | 13,73 | 2,81% | - |
| 12.03.2025 | 13,62 | 13,83 | 13,26 | 13,36 | -1,98% | 80,00 |
| 11.03.2025 | 14,09 | 14,25 | 13,52 | 13,63 | -4,35% | - |
| 10.03.2025 | 13,83 | 14,26 | 13,83 | 14,25 | 1,90% | 269,00 |
| 07.03.2025 | 14,36 | 14,36 | 13,86 | 13,98 | -2,65% | - |
| 06.03.2025 | 13,69 | 14,42 | 13,69 | 14,36 | 3,57% | - |
| 05.03.2025 | 13,38 | 13,98 | 13,38 | 13,87 | 3,62% | - |
| 04.03.2025 | 13,88 | 13,88 | 13,29 | 13,38 | -3,60% | 10,00 |
| 03.03.2025 | 13,65 | 14,11 | 13,65 | 13,88 | 0,58% | - |
| 28.02.2025 | 13,72 | 13,91 | 13,72 | 13,80 | -0,50% | - |
| 27.02.2025 | 13,72 | 14,21 | 13,72 | 13,87 | -0,11% | - |
| 26.02.2025 | 13,76 | 14,13 | 13,76 | 13,89 | -0,25% | - |
| 25.02.2025 | 14,05 | 14,22 | 13,89 | 13,92 | -2,01% | - |
| 24.02.2025 | 14,53 | 14,54 | 13,93 | 14,21 | -2,27% | - |
| 21.02.2025 | 14,52 | 14,73 | 14,29 | 14,54 | 0,17% | - |
| 20.02.2025 | 14,10 | 14,53 | 14,10 | 14,51 | 1,72% | - |
| 19.02.2025 | 14,36 | 14,85 | 14,26 | 14,27 | -1,76% | - |
| 18.02.2025 | 14,43 | 14,62 | 14,25 | 14,52 | 0,52% | - |
| 17.02.2025 | 14,44 | 14,51 | 14,38 | 14,45 | 0,21% | - |
| 14.02.2025 | 14,52 | 14,63 | 14,38 | 14,42 | -0,59% | 54,00 |
| 13.02.2025 | 14,56 | 14,63 | 14,41 | 14,50 | -0,17% | - |
| 12.02.2025 | 14,71 | 14,71 | 14,40 | 14,53 | -1,22% | - |
| 11.02.2025 | 14,14 | 14,73 | 14,12 | 14,71 | 3,92% | - |
| 10.02.2025 | 14,10 | 14,30 | 14,04 | 14,15 | 0,57% | 14,00 |
| 07.02.2025 | 13,69 | 14,24 | 13,63 | 14,07 | 2,96% | - |
| 06.02.2025 | 13,97 | 13,98 | 13,63 | 13,67 | -1,83% | 200,00 |
| 05.02.2025 | 13,90 | 14,06 | 13,83 | 13,92 | -0,96% | - |
| 04.02.2025 | 13,57 | 14,09 | 13,45 | 14,06 | 2,67% | - |
| 03.02.2025 | 14,38 | 14,38 | 13,61 | 13,69 | -4,40% | - |
| 31.01.2025 | 14,21 | 14,42 | 14,09 | 14,32 | 0,81% | - |
| 30.01.2025 | 13,97 | 14,25 | 13,86 | 14,21 | 1,83% | - |
| 29.01.2025 | 13,98 | 14,10 | 13,77 | 13,95 | 0,32% | - |
| 28.01.2025 | 13,97 | 14,12 | 13,82 | 13,91 | -0,71% | - |
| 27.01.2025 | 14,08 | 14,18 | 13,51 | 14,01 | -1,30% | - |
| 24.01.2025 | 14,33 | 14,55 | 14,11 | 14,19 | -0,98% | - |
| 23.01.2025 | 14,01 | 14,33 | 13,83 | 14,33 | 1,52% | 200,00 |
| 22.01.2025 | 17,82 | 17,84 | 13,79 | 14,12 | -20,50% | 140,00 |
| 21.01.2025 | 17,71 | 17,81 | 17,44 | 17,76 | -0,06% | - |
| 20.01.2025 | 17,77 | 17,98 | 17,67 | 17,77 | 0,06% | - |
| 17.01.2025 | 18,08 | 18,14 | 17,56 | 17,76 | -1,66% | 20,00 |
| 16.01.2025 | 18,78 | 18,87 | 18,00 | 18,06 | -3,48% | - |
| 15.01.2025 | 18,61 | 18,83 | 18,43 | 18,71 | 0,54% | - |
| 14.01.2025 | 18,64 | 18,87 | 18,38 | 18,61 | 0,00% | - |
| 13.01.2025 | 18,29 | 18,61 | 18,18 | 18,61 | 1,42% | - |
| 10.01.2025 | 18,46 | 18,63 | 18,31 | 18,35 | -0,78% | - |
| 09.01.2025 | 18,74 | 18,84 | 18,40 | 18,49 | -1,49% | - |
| 08.01.2025 | 19,03 | 19,06 | 18,55 | 18,77 | -1,34% | - |
| 07.01.2025 | 18,96 | 19,18 | 18,81 | 19,03 | 0,26% | - |
| 06.01.2025 | 18,88 | 19,20 | 18,67 | 18,98 | 0,82% | - |
| 03.01.2025 | 18,59 | 19,00 | 18,53 | 18,82 | 1,43% | 132,00 |
| 02.01.2025 | 18,01 | 18,65 | 17,97 | 18,56 | 3,54% | 10,00 |
| 30.12.2024 | 17,71 | 17,96 | 17,69 | 17,92 | 1,01% | - |
| 27.12.2024 | 17,40 | 17,79 | 17,36 | 17,74 | 1,75% | - |
| 23.12.2024 | 16,98 | 17,44 | 16,80 | 17,44 | 2,89% | 400,00 |
| 20.12.2024 | 16,44 | 17,01 | 16,33 | 16,95 | 2,73% | 300,00 |
| 19.12.2024 | 16,60 | 16,78 | 16,48 | 16,50 | -0,99% | - |
| 18.12.2024 | 17,55 | 17,55 | 16,49 | 16,66 | -4,99% | 1.200,00 |
| 17.12.2024 | 17,80 | 17,83 | 17,47 | 17,54 | -1,68% | - |
| 16.12.2024 | 18,55 | 18,61 | 17,68 | 17,84 | -4,01% | - |
| 13.12.2024 | 18,55 | 18,73 | 18,49 | 18,58 | 0,11% | - |
| 12.12.2024 | 19,16 | 19,20 | 18,55 | 18,56 | -3,31% | 127,00 |
| 11.12.2024 | 19,35 | 19,41 | 19,00 | 19,20 | -0,70% | 152,00 |
| 10.12.2024 | 19,59 | 19,81 | 19,26 | 19,33 | -1,50% | - |
| 09.12.2024 | 19,43 | 19,72 | 19,40 | 19,63 | 0,98% | - |
| 06.12.2024 | 19,33 | 19,59 | 19,33 | 19,44 | 0,44% | - |
| 05.12.2024 | 19,03 | 19,49 | 19,01 | 19,35 | 1,63% | - |
| 04.12.2024 | 19,16 | 19,26 | 19,01 | 19,04 | -0,65% | - |
| 03.12.2024 | 19,04 | 19,29 | 19,02 | 19,17 | 0,63% | - |
| 02.12.2024 | 18,83 | 19,13 | 18,78 | 19,05 | 0,58% | - |
| 29.11.2024 | 18,65 | 19,01 | 18,60 | 18,94 | 1,37% | - |
| 28.11.2024 | 18,60 | 18,91 | 18,49 | 18,68 | 0,78% | - |
| 27.11.2024 | 18,67 | 18,72 | 18,46 | 18,54 | -0,80% | - |
| 26.11.2024 | 18,67 | 18,96 | 18,53 | 18,69 | -0,29% | - |
| 25.11.2024 | 19,08 | 19,16 | 18,72 | 18,74 | -1,45% | - |
| 22.11.2024 | 18,90 | 19,04 | 18,68 | 19,02 | 0,48% | - |
| 21.11.2024 | 19,21 | 19,26 | 18,74 | 18,93 | -1,48% | - |
| 20.11.2024 | 19,36 | 19,54 | 19,11 | 19,21 | -0,16% | - |
| 19.11.2024 | 19,50 | 19,69 | 19,07 | 19,24 | -0,98% | - |
| 18.11.2024 | 19,28 | 19,60 | 19,15 | 19,43 | 0,96% | 92,00 |