11,100€
-8,64%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,52 | 11,60 | 11,19 | 11,21 | -2,82% | - |
| 06.11.2025 | 12,29 | 12,31 | 11,48 | 11,53 | -5,26% | - |
| 05.11.2025 | 11,97 | 12,38 | 11,84 | 12,17 | 3,40% | - |
| 04.11.2025 | 11,92 | 12,07 | 11,77 | 11,77 | -1,26% | - |
| 03.11.2025 | 12,22 | 12,33 | 11,92 | 11,92 | -2,49% | 2.065,00 |
| 31.10.2025 | 12,00 | 12,24 | 12,00 | 12,23 | -0,20% | - |
| 30.10.2025 | 12,38 | 12,40 | 11,98 | 12,25 | -1,05% | - |
| 29.10.2025 | 12,34 | 12,48 | 12,26 | 12,38 | 1,48% | - |
| 28.10.2025 | 12,21 | 12,44 | 12,13 | 12,20 | 0,99% | 111,00 |
| 27.10.2025 | 12,38 | 12,41 | 12,08 | 12,08 | -2,19% | - |
| 24.10.2025 | 12,52 | 12,54 | 12,30 | 12,35 | -0,60% | - |
| 23.10.2025 | 12,28 | 12,52 | 12,27 | 12,43 | 2,35% | - |
| 22.10.2025 | 12,22 | 12,31 | 12,14 | 12,14 | -0,98% | - |
| 21.10.2025 | 12,56 | 12,59 | 12,19 | 12,26 | -1,45% | 1.218,00 |
| 20.10.2025 | 12,38 | 12,76 | 12,23 | 12,44 | 0,57% | - |
| 17.10.2025 | 12,24 | 12,38 | 12,11 | 12,37 | 1,56% | - |
| 16.10.2025 | 12,18 | 12,34 | 12,15 | 12,18 | 0,08% | - |
| 15.10.2025 | 12,30 | 12,36 | 12,11 | 12,17 | -0,37% | - |
| 14.10.2025 | 12,32 | 12,44 | 12,21 | 12,22 | -1,13% | - |
| 13.10.2025 | 12,24 | 12,41 | 12,16 | 12,36 | 2,23% | 8,00 |
| 10.10.2025 | 13,03 | 13,05 | 12,08 | 12,09 | -7,54% | - |
| 09.10.2025 | 13,21 | 13,31 | 12,98 | 13,07 | -0,95% | - |
| 08.10.2025 | 13,10 | 13,25 | 13,07 | 13,20 | 0,84% | - |
| 07.10.2025 | 13,20 | 13,22 | 13,08 | 13,09 | 0,04% | - |
| 06.10.2025 | 13,24 | 13,26 | 13,07 | 13,08 | -0,30% | - |
| 03.10.2025 | 13,11 | 13,22 | 13,03 | 13,12 | 0,11% | - |
| 02.10.2025 | 13,23 | 13,30 | 13,05 | 13,11 | -0,79% | - |
| 01.10.2025 | 12,98 | 13,28 | 12,95 | 13,21 | 1,58% | - |
| 30.09.2025 | 13,09 | 13,18 | 12,90 | 13,01 | -0,61% | - |
| 29.09.2025 | 13,13 | 13,34 | 13,00 | 13,09 | -0,08% | - |
| 26.09.2025 | 13,27 | 13,35 | 13,01 | 13,10 | -1,28% | - |
| 25.09.2025 | 13,45 | 13,61 | 13,22 | 13,27 | -1,85% | - |
| 24.09.2025 | 13,54 | 13,62 | 13,39 | 13,52 | 0,04% | - |
| 23.09.2025 | 13,44 | 13,59 | 13,39 | 13,51 | 0,48% | - |
| 22.09.2025 | 13,61 | 13,64 | 13,37 | 13,45 | -1,39% | - |
| 19.09.2025 | 13,99 | 14,02 | 13,63 | 13,64 | -3,30% | - |
| 18.09.2025 | 14,10 | 14,16 | 13,96 | 14,10 | 0,18% | - |
| 17.09.2025 | 14,06 | 14,16 | 14,03 | 14,08 | 0,14% | - |
| 16.09.2025 | 13,72 | 14,14 | 13,62 | 14,06 | 2,63% | - |
| 15.09.2025 | 13,53 | 13,70 | 13,30 | 13,70 | 1,44% | - |
| 12.09.2025 | 13,39 | 13,60 | 13,30 | 13,50 | 1,09% | - |
| 11.09.2025 | 13,19 | 13,39 | 13,19 | 13,36 | 1,25% | - |
| 10.09.2025 | 13,19 | 13,24 | 13,11 | 13,19 | 0,30% | - |
| 09.09.2025 | 13,39 | 13,47 | 13,15 | 13,15 | -1,90% | - |
| 08.09.2025 | 13,66 | 13,75 | 13,39 | 13,41 | -1,83% | - |
| 05.09.2025 | 13,49 | 13,71 | 13,45 | 13,66 | 1,34% | - |
| 04.09.2025 | 13,16 | 13,52 | 13,14 | 13,48 | 2,32% | 160,00 |
| 03.09.2025 | 13,43 | 13,54 | 13,13 | 13,17 | -2,08% | - |
| 02.09.2025 | 13,42 | 13,66 | 13,37 | 13,45 | -0,11% | - |
| 01.09.2025 | 13,42 | 13,55 | 13,40 | 13,47 | 0,52% | - |
| 29.08.2025 | 13,48 | 13,62 | 13,38 | 13,40 | -0,81% | - |
| 28.08.2025 | 13,21 | 14,01 | 13,21 | 13,51 | 2,23% | - |
| 27.08.2025 | 13,53 | 13,65 | 13,18 | 13,21 | -2,40% | 300,00 |
| 26.08.2025 | 13,49 | 13,61 | 13,22 | 13,54 | 0,11% | - |
| 25.08.2025 | 13,24 | 13,63 | 13,05 | 13,52 | 2,00% | - |
| 22.08.2025 | 12,86 | 13,38 | 12,85 | 13,26 | 2,91% | - |
| 21.08.2025 | 13,72 | 13,74 | 12,81 | 12,88 | -6,12% | - |
| 20.08.2025 | 13,86 | 14,09 | 13,23 | 13,72 | -1,15% | - |
| 19.08.2025 | 13,60 | 14,12 | 13,51 | 13,88 | 2,02% | 992,00 |
| 18.08.2025 | 13,13 | 13,62 | 12,86 | 13,61 | 3,85% | - |
| 15.08.2025 | 16,12 | 16,16 | 13,01 | 13,10 | -18,68% | - |
| 14.08.2025 | 16,21 | 16,28 | 16,04 | 16,11 | -0,89% | - |
| 13.08.2025 | 16,61 | 16,61 | 16,20 | 16,26 | -1,99% | - |
| 12.08.2025 | 15,98 | 16,59 | 15,89 | 16,59 | 3,95% | - |
| 11.08.2025 | 16,14 | 16,19 | 15,90 | 15,96 | -1,02% | 31,00 |
| 08.08.2025 | 16,10 | 16,30 | 16,06 | 16,12 | 0,12% | - |
| 07.08.2025 | 16,24 | 16,41 | 16,06 | 16,10 | -0,49% | - |
| 06.08.2025 | 15,88 | 16,32 | 15,83 | 16,18 | 2,31% | - |
| 05.08.2025 | 15,58 | 15,84 | 15,43 | 15,82 | 1,67% | - |
| 04.08.2025 | 15,31 | 15,56 | 15,28 | 15,56 | 2,00% | - |
| 01.08.2025 | 15,72 | 15,73 | 15,22 | 15,25 | -3,33% | - |
| 31.07.2025 | 16,11 | 16,13 | 15,72 | 15,78 | -1,96% | - |
| 30.07.2025 | 16,09 | 16,17 | 16,04 | 16,09 | 0,06% | - |
| 29.07.2025 | 16,20 | 16,24 | 16,06 | 16,08 | -0,46% | - |
| 28.07.2025 | 16,31 | 16,51 | 16,09 | 16,16 | -0,28% | - |
| 25.07.2025 | 16,28 | 16,40 | 16,14 | 16,20 | -0,49% | - |
| 24.07.2025 | 16,01 | 16,47 | 15,88 | 16,28 | 1,65% | - |
| 23.07.2025 | 15,72 | 16,02 | 15,68 | 16,02 | 2,66% | - |
| 22.07.2025 | 15,69 | 15,85 | 15,51 | 15,60 | -0,54% | - |
| 21.07.2025 | 15,86 | 16,14 | 15,69 | 15,69 | -0,98% | - |
| 18.07.2025 | 16,23 | 16,27 | 15,83 | 15,84 | -2,13% | - |
| 17.07.2025 | 16,06 | 16,19 | 15,83 | 16,19 | 0,97% | - |
| 16.07.2025 | 15,80 | 16,05 | 15,69 | 16,03 | 1,26% | - |
| 15.07.2025 | 15,91 | 15,98 | 15,83 | 15,83 | -0,35% | 912,00 |
| 14.07.2025 | 16,09 | 16,16 | 15,81 | 15,89 | -1,82% | - |
| 11.07.2025 | 16,28 | 16,56 | 16,13 | 16,18 | -0,86% | - |
| 10.07.2025 | 16,12 | 16,33 | 16,03 | 16,32 | 1,08% | - |
| 09.07.2025 | 16,24 | 16,30 | 16,08 | 16,15 | -0,62% | - |
| 08.07.2025 | 16,00 | 16,26 | 15,99 | 16,25 | 1,85% | - |
| 07.07.2025 | 15,45 | 16,09 | 15,38 | 15,95 | 3,50% | - |
| 04.07.2025 | 15,45 | 15,54 | 15,39 | 15,41 | -0,58% | - |
| 03.07.2025 | 15,49 | 15,58 | 15,40 | 15,50 | 0,16% | - |
| 02.07.2025 | 15,27 | 15,56 | 15,23 | 15,48 | 1,54% | - |
| 01.07.2025 | 15,09 | 15,27 | 14,93 | 15,24 | 0,99% | - |
| 30.06.2025 | 15,31 | 15,52 | 14,96 | 15,09 | -1,40% | - |
| 27.06.2025 | 14,97 | 15,32 | 14,96 | 15,31 | 2,31% | - |
| 26.06.2025 | 14,79 | 15,15 | 14,79 | 14,96 | 1,39% | - |
| 25.06.2025 | 14,58 | 14,94 | 14,42 | 14,76 | 1,23% | - |
| 24.06.2025 | 14,84 | 14,99 | 14,41 | 14,58 | -0,75% | - |
| 23.06.2025 | 14,53 | 14,69 | 14,42 | 14,69 | 0,89% | - |