15,445€
0,29%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,49 | 15,58 | 15,41 | 15,41 | -0,45% | - |
| 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% | - |
| 20.06.2025 | 15,00 | 15,01 | 14,54 | 14,56 | -2,22% | - |
| 19.06.2025 | 15,05 | 15,18 | 14,80 | 14,89 | -1,75% | - |
| 18.06.2025 | 14,78 | 15,40 | 14,73 | 15,15 | 2,82% | - |
| 17.06.2025 | 15,13 | 15,23 | 14,72 | 14,74 | -3,00% | - |
| 16.06.2025 | 15,59 | 15,78 | 15,18 | 15,19 | -2,28% | 200,00 |
| 13.06.2025 | 14,96 | 15,66 | 14,71 | 15,55 | 2,30% | 80,00 |
| 12.06.2025 | 15,12 | 15,23 | 15,02 | 15,20 | 0,16% | - |
| 11.06.2025 | 14,91 | 15,31 | 14,89 | 15,17 | 1,61% | - |
| 10.06.2025 | 14,88 | 15,26 | 14,83 | 14,93 | 0,47% | - |
| 09.06.2025 | 14,91 | 14,92 | 14,82 | 14,86 | -0,40% | - |
| 06.06.2025 | 14,43 | 15,00 | 14,41 | 14,92 | 3,76% | - |
| 05.06.2025 | 14,44 | 14,45 | 14,32 | 14,38 | -0,48% | - |
| 04.06.2025 | 14,47 | 14,74 | 14,33 | 14,45 | -0,07% | 200,00 |
| 03.06.2025 | 14,50 | 14,61 | 14,23 | 14,46 | -0,58% | - |
| 02.06.2025 | 13,89 | 14,69 | 13,59 | 14,55 | 4,12% | - |
| 30.05.2025 | 14,02 | 14,17 | 13,80 | 13,97 | -0,07% | - |
| 29.05.2025 | 14,31 | 14,32 | 13,88 | 13,98 | -0,50% | 35,00 |
| 28.05.2025 | 14,22 | 14,34 | 14,00 | 14,05 | -1,68% | - |
| 27.05.2025 | 14,55 | 14,63 | 14,26 | 14,29 | -1,92% | - |
| 26.05.2025 | 14,67 | 14,79 | 14,52 | 14,57 | 1,11% | - |
| 23.05.2025 | 14,65 | 14,86 | 14,24 | 14,41 | -1,67% | 400,00 |
| 22.05.2025 | 14,83 | 14,91 | 14,55 | 14,66 | -0,95% | - |
| 21.05.2025 | 14,65 | 14,97 | 14,56 | 14,80 | 0,61% | - |
| 20.05.2025 | 14,53 | 14,74 | 14,36 | 14,71 | 0,82% | - |
| 19.05.2025 | 14,65 | 14,68 | 14,18 | 14,59 | -1,09% | - |
| 16.05.2025 | 14,51 | 14,75 | 14,39 | 14,75 | 1,65% | - |
| 15.05.2025 | 14,17 | 14,54 | 14,15 | 14,51 | 1,75% | - |
| 14.05.2025 | 13,89 | 14,30 | 13,85 | 14,26 | 2,63% | - |
| 13.05.2025 | 13,86 | 14,12 | 13,76 | 13,89 | -0,47% | - |
| 12.05.2025 | 13,52 | 14,08 | 13,43 | 13,96 | 4,26% | - |
| 09.05.2025 | 13,19 | 13,61 | 13,09 | 13,39 | 1,63% | - |
| 08.05.2025 | 13,05 | 13,26 | 12,72 | 13,17 | 1,27% | - |
| 07.05.2025 | 12,90 | 13,15 | 12,72 | 13,01 | 1,13% | 40,00 |
| 06.05.2025 | 12,76 | 13,46 | 12,65 | 12,86 | 0,63% | - |
| 05.05.2025 | 12,77 | 12,97 | 12,74 | 12,78 | -0,16% | - |
| 02.05.2025 | 12,68 | 12,96 | 12,60 | 12,80 | 4,32% | - |
| 30.04.2025 | 12,15 | 12,32 | 12,08 | 12,27 | 2,76% | - |
| 29.04.2025 | 11,90 | 12,00 | 11,81 | 11,94 | 0,21% | - |
| 28.04.2025 | 11,95 | 12,12 | 11,88 | 11,92 | -0,54% | 300,00 |
| 25.04.2025 | 11,98 | 12,11 | 11,87 | 11,98 | 0,13% | - |
| 24.04.2025 | 12,13 | 12,13 | 11,78 | 11,97 | -1,52% | - |
| 23.04.2025 | 11,51 | 12,21 | 11,40 | 12,15 | 6,16% | 337,00 |
| 22.04.2025 | 11,52 | 12,55 | 11,12 | 11,45 | -1,21% | - |
| 17.04.2025 | 11,61 | 11,64 | 11,56 | 11,59 | 0,65% | - |
| 16.04.2025 | 11,61 | 11,68 | 11,50 | 11,51 | -1,58% | - |
| 15.04.2025 | 11,44 | 11,93 | 11,44 | 11,70 | 2,18% | - |
| 14.04.2025 | 11,48 | 11,96 | 11,40 | 11,45 | -0,17% | - |
| 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% | - |