14,405€
-0,38%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 14,23 | 14,41 | 14,09 | 14,37 | -0,66% | - |
| 30.01.2025 | 13,66 | 14,46 | 13,66 | 14,46 | 3,51% | 100,00 |
| 29.01.2025 | 13,61 | 14,16 | 13,61 | 13,97 | -0,36% | 400,00 |
| 28.01.2025 | 13,67 | 14,02 | 13,67 | 14,02 | 0,94% | 475,00 |
| 27.01.2025 | 13,84 | 13,89 | 13,84 | 13,89 | -2,18% | 269,00 |
| 24.01.2025 | 14,32 | 14,54 | 14,11 | 14,20 | -0,63% | - |
| 23.01.2025 | 14,01 | 14,32 | 13,83 | 14,29 | 1,78% | - |
| 22.01.2025 | 16,22 | 16,22 | 13,79 | 14,04 | -20,99% | - |
| 21.01.2025 | 17,60 | 17,81 | 17,44 | 17,77 | 0,03% | - |
| 20.01.2025 | 17,79 | 17,98 | 17,71 | 17,77 | 0,00% | - |
| 17.01.2025 | 18,07 | 18,14 | 17,56 | 17,77 | -1,61% | - |
| 16.01.2025 | 18,86 | 18,86 | 18,00 | 18,06 | -3,68% | - |
| 15.01.2025 | 18,56 | 18,83 | 18,43 | 18,75 | 0,86% | - |
| 14.01.2025 | 18,68 | 18,87 | 18,38 | 18,59 | 0,24% | - |
| 13.01.2025 | 18,56 | 18,61 | 18,18 | 18,54 | 1,17% | - |
| 10.01.2025 | 18,55 | 18,63 | 18,31 | 18,33 | -0,84% | - |
| 09.01.2025 | 18,84 | 18,84 | 18,40 | 18,48 | -1,52% | - |
| 08.01.2025 | 18,99 | 19,04 | 18,55 | 18,77 | -1,68% | - |
| 07.01.2025 | 19,02 | 19,18 | 18,81 | 19,09 | 0,18% | - |
| 06.01.2025 | 18,92 | 19,20 | 18,67 | 19,05 | 1,36% | - |
| 03.01.2025 | 18,68 | 19,00 | 18,53 | 18,80 | 0,91% | - |
| 02.01.2025 | 17,98 | 18,63 | 17,97 | 18,63 | 3,93% | - |
| 30.12.2024 | 17,76 | 17,96 | 17,76 | 17,92 | 1,04% | - |
| 27.12.2024 | 17,39 | 17,79 | 17,38 | 17,74 | 2,13% | - |
| 23.12.2024 | 16,85 | 17,42 | 16,80 | 17,37 | 2,21% | - |
| 20.12.2024 | 16,46 | 17,00 | 16,33 | 16,99 | 2,88% | - |
| 19.12.2024 | 16,60 | 16,78 | 16,50 | 16,52 | -1,90% | - |
| 18.12.2024 | 17,23 | 17,23 | 16,49 | 16,84 | -3,99% | - |
| 17.12.2024 | 17,66 | 17,67 | 17,47 | 17,54 | -1,76% | - |
| 16.12.2024 | 18,61 | 18,61 | 17,68 | 17,85 | -3,85% | - |
| 13.12.2024 | 18,65 | 18,73 | 18,49 | 18,57 | -0,11% | - |
| 12.12.2024 | 19,19 | 19,20 | 18,56 | 18,59 | -3,00% | - |
| 11.12.2024 | 19,41 | 19,41 | 19,00 | 19,16 | -1,06% | - |
| 10.12.2024 | 19,72 | 19,81 | 19,26 | 19,37 | -1,58% | - |
| 09.12.2024 | 19,40 | 19,72 | 19,40 | 19,68 | 1,13% | - |
| 06.12.2024 | 19,47 | 19,59 | 19,41 | 19,46 | 0,31% | - |
| 05.12.2024 | 19,01 | 19,49 | 19,01 | 19,40 | 1,70% | - |
| 04.12.2024 | 19,20 | 19,26 | 19,01 | 19,07 | -0,55% | - |
| 03.12.2024 | 19,04 | 19,29 | 19,02 | 19,18 | 0,95% | - |
| 02.12.2024 | 18,87 | 19,13 | 18,82 | 19,00 | 0,13% | - |
| 29.11.2024 | 18,80 | 19,01 | 18,75 | 18,97 | 1,63% | - |
| 28.11.2024 | 18,50 | 18,91 | 18,50 | 18,67 | 0,81% | - |
| 27.11.2024 | 18,66 | 18,72 | 18,46 | 18,52 | -1,02% | - |
| 26.11.2024 | 18,68 | 18,96 | 18,53 | 18,71 | -0,56% | - |
| 25.11.2024 | 19,00 | 19,16 | 18,73 | 18,81 | -0,90% | - |
| 22.11.2024 | 18,96 | 19,00 | 18,68 | 18,98 | 0,56% | - |
| 21.11.2024 | 19,16 | 19,26 | 18,74 | 18,88 | -1,38% | - |
| 20.11.2024 | 19,31 | 19,54 | 19,11 | 19,14 | -0,47% | - |
| 19.11.2024 | 19,50 | 19,69 | 19,07 | 19,23 | -1,18% | - |
| 18.11.2024 | 19,36 | 19,60 | 19,15 | 19,46 | 1,12% | - |
| 15.11.2024 | 18,25 | 19,25 | 18,13 | 19,25 | 5,65% | - |
| 14.11.2024 | 18,04 | 18,23 | 17,98 | 18,22 | 1,14% | - |
| 13.11.2024 | 18,34 | 18,34 | 17,93 | 18,01 | -2,07% | - |
| 12.11.2024 | 18,65 | 18,71 | 18,36 | 18,39 | -2,47% | - |
| 11.11.2024 | 18,65 | 19,00 | 18,62 | 18,86 | 2,03% | - |
| 08.11.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 1,32% | - |
| 07.11.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,71% | - |
| 06.11.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -0,60% | - |
| 05.11.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,24% | - |
| 04.11.2024 | 18,64 | 18,74 | 18,21 | 18,44 | -2,51% | - |
| 01.11.2024 | 20,98 | 21,28 | 18,89 | 18,91 | -9,65% | - |
| 31.10.2024 | 20,39 | 20,97 | 20,39 | 20,93 | 3,41% | - |
| 30.10.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -2,88% | - |
| 29.10.2024 | 20,96 | 21,02 | 20,75 | 20,84 | -0,57% | - |
| 28.10.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 0,58% | - |
| 25.10.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -0,67% | - |
| 24.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -0,85% | - |
| 23.10.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -0,66% | - |
| 22.10.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 21.10.2024 | 21,49 | 21,86 | 21,48 | 21,50 | -0,37% | - |
| 18.10.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 2,96% | - |
| 17.10.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,29% | - |
| 16.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -3,84% | - |
| 15.10.2024 | 22,08 | 22,08 | 21,75 | 21,86 | 0,37% | - |
| 14.10.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -0,46% | - |
| 11.10.2024 | 21,89 | 22,03 | 21,74 | 21,88 | 0,27% | - |
| 10.10.2024 | 22,09 | 22,17 | 21,55 | 21,82 | -2,76% | - |
| 09.10.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,44% | - |
| 08.10.2024 | 22,54 | 22,54 | 22,54 | 22,54 | 0,00% | - |
| 07.10.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -0,84% | - |
| 04.10.2024 | 22,55 | 22,93 | 22,17 | 22,73 | 1,52% | - |
| 03.10.2024 | 22,84 | 22,89 | 22,32 | 22,39 | -2,01% | - |
| 02.10.2024 | 22,82 | 22,85 | 22,51 | 22,85 | 0,88% | - |
| 01.10.2024 | 23,12 | 23,12 | 22,53 | 22,65 | -1,52% | - |
| 30.09.2024 | 23,46 | 23,51 | 22,99 | 23,00 | -1,46% | - |
| 27.09.2024 | 23,72 | 23,74 | 23,32 | 23,34 | -1,19% | - |
| 26.09.2024 | 23,01 | 23,86 | 23,01 | 23,62 | 3,28% | - |
| 25.09.2024 | 23,07 | 23,18 | 22,86 | 22,87 | -0,87% | - |
| 24.09.2024 | 22,96 | 23,23 | 22,96 | 23,07 | 1,05% | - |
| 23.09.2024 | 23,06 | 23,06 | 22,64 | 22,83 | -1,17% | - |
| 20.09.2024 | 23,49 | 23,49 | 23,09 | 23,10 | -2,28% | - |
| 19.09.2024 | 23,51 | 23,70 | 23,51 | 23,64 | 1,59% | - |
| 18.09.2024 | 23,44 | 23,46 | 23,24 | 23,27 | -0,13% | - |
| 17.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,34% | - |
| 16.09.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,77% | - |
| 13.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,34% | - |
| 12.09.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,52% | - |
| 11.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,26% | - |
| 10.09.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 0,69% | - |
| 09.09.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,28% | - |