13,880€
1,68%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,00% | - |
| 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 |
| 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% | - |