16,840€
3,25%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 18,11 | 19,26 | 18,08 | 19,25 | 5,97% | 100,00 |
| 14.11.2024 | 18,01 | 18,24 | 17,95 | 18,16 | 0,50% | - |
| 13.11.2024 | 18,29 | 18,38 | 17,93 | 18,07 | -1,77% | - |
| 12.11.2024 | 18,69 | 18,78 | 18,32 | 18,40 | -2,28% | - |
| 11.11.2024 | 18,65 | 19,00 | 18,59 | 18,83 | 1,18% | - |
| 08.11.2024 | 18,44 | 18,81 | 18,39 | 18,61 | 0,65% | 105,00 |
| 07.11.2024 | 18,67 | 18,93 | 18,18 | 18,49 | -0,80% | 200,00 |
| 06.11.2024 | 18,52 | 18,67 | 18,23 | 18,64 | 0,81% | 540,00 |
| 05.11.2024 | 18,44 | 18,68 | 18,38 | 18,49 | 0,52% | - |
| 04.11.2024 | 18,93 | 18,95 | 18,21 | 18,39 | -2,49% | 150,00 |
| 01.11.2024 | 20,94 | 21,28 | 18,85 | 18,86 | -10,06% | 400,00 |
| 31.10.2024 | 20,41 | 20,99 | 20,36 | 20,97 | 2,29% | 80,00 |
| 30.10.2024 | 20,80 | 20,81 | 20,37 | 20,50 | -1,58% | - |
| 29.10.2024 | 20,94 | 21,02 | 20,75 | 20,83 | -0,38% | 110,00 |
| 28.10.2024 | 21,11 | 21,17 | 20,88 | 20,91 | -0,24% | - |
| 25.10.2024 | 21,12 | 21,15 | 20,85 | 20,96 | -0,80% | - |
| 24.10.2024 | 21,06 | 21,26 | 21,02 | 21,13 | 0,52% | - |
| 23.10.2024 | 21,58 | 21,58 | 20,95 | 21,02 | -2,59% | - |
| 22.10.2024 | 21,54 | 21,68 | 21,35 | 21,58 | 0,09% | - |
| 21.10.2024 | 21,58 | 21,86 | 21,48 | 21,56 | -0,32% | 1.983,00 |
| 18.10.2024 | 21,29 | 21,86 | 21,22 | 21,63 | 1,64% | - |
| 17.10.2024 | 21,11 | 21,35 | 21,05 | 21,28 | 0,66% | - |
| 16.10.2024 | 21,76 | 21,95 | 20,96 | 21,14 | -2,89% | - |
| 15.10.2024 | 22,05 | 22,12 | 21,74 | 21,77 | -1,36% | - |
| 14.10.2024 | 21,88 | 22,08 | 21,78 | 22,07 | 0,82% | - |
| 11.10.2024 | 21,83 | 22,03 | 21,74 | 21,89 | 0,14% | 69,00 |
| 10.10.2024 | 22,50 | 22,53 | 21,55 | 21,86 | -3,15% | - |
| 09.10.2024 | 22,74 | 22,77 | 22,40 | 22,57 | -0,88% | - |
| 08.10.2024 | 22,70 | 22,80 | 22,62 | 22,77 | -0,31% | - |
| 07.10.2024 | 22,80 | 22,95 | 22,58 | 22,84 | -0,04% | - |
| 04.10.2024 | 22,42 | 22,93 | 22,17 | 22,85 | 1,96% | 100,00 |
| 03.10.2024 | 22,79 | 22,94 | 22,32 | 22,41 | -1,88% | 150,00 |
| 02.10.2024 | 22,68 | 22,89 | 22,51 | 22,84 | 0,75% | 351,00 |
| 01.10.2024 | 23,02 | 23,12 | 22,53 | 22,67 | -1,61% | - |
| 30.09.2024 | 23,33 | 23,51 | 22,94 | 23,04 | -0,95% | - |
| 27.09.2024 | 23,68 | 23,74 | 23,24 | 23,26 | -1,82% | - |
| 26.09.2024 | 23,07 | 23,86 | 22,94 | 23,69 | 3,72% | - |
| 25.09.2024 | 22,95 | 23,18 | 22,83 | 22,84 | -1,00% | - |
| 24.09.2024 | 22,98 | 23,23 | 22,80 | 23,07 | 0,83% | - |
| 23.09.2024 | 23,15 | 23,16 | 22,64 | 22,88 | -0,82% | - |
| 20.09.2024 | 23,43 | 23,49 | 23,05 | 23,07 | -2,41% | 1.090,00 |
| 19.09.2024 | 23,49 | 23,71 | 23,45 | 23,64 | 1,50% | - |
| 18.09.2024 | 23,37 | 23,51 | 23,22 | 23,29 | -0,17% | - |
| 17.09.2024 | 23,53 | 23,55 | 23,24 | 23,33 | -0,85% | - |
| 16.09.2024 | 23,35 | 23,54 | 23,25 | 23,53 | 0,68% | 100,00 |
| 13.09.2024 | 23,53 | 23,68 | 23,29 | 23,37 | -0,76% | - |
| 12.09.2024 | 23,65 | 23,67 | 23,40 | 23,55 | 0,17% | - |
| 11.09.2024 | 23,20 | 23,52 | 23,14 | 23,51 | 1,07% | - |
| 10.09.2024 | 23,33 | 23,50 | 23,07 | 23,26 | -0,64% | - |
| 09.09.2024 | 23,58 | 23,63 | 23,19 | 23,41 | -0,21% | - |
| 06.09.2024 | 23,75 | 23,92 | 23,44 | 23,46 | -1,35% | - |
| 05.09.2024 | 24,17 | 24,22 | 23,72 | 23,78 | -1,78% | - |
| 04.09.2024 | 23,87 | 24,31 | 23,78 | 24,21 | 0,88% | - |
| 03.09.2024 | 24,63 | 24,67 | 23,94 | 24,00 | -2,64% | 455,00 |
| 02.09.2024 | 24,63 | 24,70 | 24,32 | 24,65 | -0,12% | - |
| 30.08.2024 | 24,55 | 24,80 | 24,55 | 24,68 | 2,83% | - |
| 29.08.2024 | 24,27 | 24,68 | 24,00 | 24,00 | -1,15% | - |
| 28.08.2024 | 24,72 | 24,83 | 24,18 | 24,28 | -1,66% | - |
| 27.08.2024 | 24,96 | 25,08 | 24,65 | 24,69 | -1,00% | - |
| 26.08.2024 | 25,06 | 25,26 | 24,85 | 24,94 | -0,64% | - |
| 23.08.2024 | 24,72 | 25,12 | 24,70 | 25,10 | 1,83% | - |
| 22.08.2024 | 24,98 | 25,02 | 24,63 | 24,65 | -1,44% | - |
| 21.08.2024 | 24,74 | 25,17 | 24,72 | 25,01 | 1,21% | - |
| 20.08.2024 | 25,12 | 25,17 | 24,67 | 24,71 | -1,63% | - |
| 19.08.2024 | 24,83 | 25,13 | 24,81 | 25,12 | 1,17% | - |
| 16.08.2024 | 24,73 | 25,16 | 24,70 | 24,83 | 0,57% | - |
| 15.08.2024 | 24,79 | 24,98 | 24,02 | 24,69 | -0,20% | - |
| 14.08.2024 | 24,90 | 25,10 | 24,16 | 24,74 | -0,64% | - |
| 13.08.2024 | 24,95 | 25,07 | 24,50 | 24,90 | 0,08% | - |
| 12.08.2024 | 24,60 | 25,00 | 24,55 | 24,88 | 1,26% | - |
| 09.08.2024 | 24,34 | 24,65 | 24,34 | 24,57 | 0,94% | - |
| 08.08.2024 | 24,36 | 24,65 | 24,17 | 24,34 | 0,12% | - |
| 07.08.2024 | 24,32 | 24,63 | 24,02 | 24,31 | 0,50% | - |
| 06.08.2024 | 24,26 | 24,69 | 23,88 | 24,19 | 0,54% | - |
| 05.08.2024 | 23,99 | 24,27 | 23,64 | 24,06 | -2,23% | - |