20,920€
-3,06%
Echtzeit-Aktienkurs DFDS A/S INDEHAV. DK 20
Bid:
Ask:
Aktienkurse zur DFDS A/S INDEHAV. DK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 24,84 | 24,85 | 24,45 | 24,61 | -1,48% | 300,00 |
| 01.08.2024 | 25,55 | 25,55 | 24,89 | 24,98 | -1,96% | 123,00 |
| 31.07.2024 | 25,43 | 25,58 | 25,29 | 25,48 | 1,15% | - |
| 30.07.2024 | 25,03 | 25,32 | 24,86 | 25,19 | 0,72% | - |
| 29.07.2024 | 24,16 | 25,07 | 24,14 | 25,01 | 3,69% | 200,00 |
| 26.07.2024 | 23,97 | 24,18 | 23,81 | 24,12 | 0,71% | - |
| 25.07.2024 | 23,94 | 24,13 | 23,75 | 23,95 | -0,04% | - |
| 24.07.2024 | 24,52 | 24,79 | 23,95 | 23,96 | -2,56% | - |
| 23.07.2024 | 24,69 | 24,85 | 24,54 | 24,59 | -0,65% | 91,00 |
| 22.07.2024 | 26,76 | 26,92 | 24,61 | 24,75 | -7,30% | 200,00 |
| 19.07.2024 | 27,01 | 27,11 | 26,58 | 26,70 | -0,82% | - |
| 18.07.2024 | 26,92 | 27,28 | 26,78 | 26,92 | 0,34% | - |
| 17.07.2024 | 27,07 | 27,13 | 26,55 | 26,83 | -1,58% | - |
| 16.07.2024 | 26,94 | 27,26 | 26,85 | 27,26 | 1,11% | - |
| 15.07.2024 | 27,17 | 27,17 | 26,92 | 26,96 | -0,92% | - |
| 12.07.2024 | 27,08 | 27,36 | 26,91 | 27,21 | 0,74% | - |
| 11.07.2024 | 27,25 | 27,32 | 26,96 | 27,01 | -0,99% | - |
| 10.07.2024 | 26,98 | 27,28 | 26,97 | 27,28 | 1,00% | - |
| 09.07.2024 | 27,42 | 27,55 | 26,95 | 27,01 | -1,46% | - |
| 08.07.2024 | 27,82 | 27,85 | 27,35 | 27,41 | -1,72% | 1.440,00 |
| 05.07.2024 | 28,16 | 28,25 | 27,74 | 27,89 | -0,92% | - |
| 04.07.2024 | 27,98 | 28,15 | 27,88 | 28,15 | 0,61% | - |
| 03.07.2024 | 27,72 | 28,05 | 27,62 | 27,98 | 1,23% | - |
| 02.07.2024 | 27,44 | 27,65 | 27,31 | 27,64 | 0,58% | - |
| 01.07.2024 | 26,72 | 27,65 | 26,68 | 27,48 | 4,17% | - |
| 28.06.2024 | 26,73 | 27,01 | 26,27 | 26,38 | -1,20% | - |
| 27.06.2024 | 26,89 | 26,93 | 26,50 | 26,70 | -0,71% | - |
| 26.06.2024 | 27,36 | 27,39 | 26,80 | 26,89 | -1,32% | - |
| 25.06.2024 | 26,97 | 27,32 | 26,90 | 27,25 | 1,11% | - |
| 24.06.2024 | 26,54 | 27,11 | 26,30 | 26,95 | 1,58% | 300,00 |
| 21.06.2024 | 26,84 | 27,04 | 26,46 | 26,53 | -1,12% | - |
| 20.06.2024 | 26,70 | 26,90 | 26,66 | 26,83 | 0,75% | - |
| 19.06.2024 | 27,05 | 27,09 | 26,58 | 26,63 | -1,52% | - |
| 18.06.2024 | 26,95 | 27,11 | 26,82 | 27,04 | 0,48% | - |
| 17.06.2024 | 26,80 | 26,93 | 26,58 | 26,91 | 0,79% | - |
| 14.06.2024 | 27,09 | 27,39 | 26,61 | 26,70 | -1,29% | - |
| 13.06.2024 | 27,36 | 27,43 | 26,93 | 27,05 | -1,31% | - |
| 12.06.2024 | 27,52 | 27,68 | 27,27 | 27,41 | -0,15% | - |
| 11.06.2024 | 28,80 | 28,88 | 27,30 | 27,45 | -4,72% | - |
| 10.06.2024 | 28,32 | 28,81 | 28,16 | 28,81 | 1,37% | - |
| 07.06.2024 | 28,63 | 28,83 | 28,41 | 28,42 | -0,87% | - |
| 06.06.2024 | 28,75 | 28,90 | 28,58 | 28,67 | -0,42% | - |
| 05.06.2024 | 28,36 | 28,79 | 28,21 | 28,79 | 1,84% | 416,00 |
| 04.06.2024 | 28,53 | 28,75 | 28,14 | 28,27 | -0,95% | - |
| 03.06.2024 | 28,89 | 29,03 | 28,38 | 28,54 | -1,01% | - |
| 31.05.2024 | 28,34 | 28,83 | 28,31 | 28,83 | 1,73% | - |