Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 91,20 | 92,35 | 90,55 | 90,75 | -0,22% | 115.271,00 |
| 14.10.2025 | 91,20 | 93,00 | 90,95 | 90,95 | -1,14% | 72.544,00 |
| 13.10.2025 | 91,00 | 92,70 | 90,65 | 92,00 | -0,16% | 181.606,00 |
| 10.10.2025 | 95,50 | 95,50 | 92,00 | 92,15 | -5,39% | 468.191,00 |
| 09.10.2025 | 98,50 | 99,45 | 97,15 | 97,40 | -1,12% | 162.336,00 |
| 08.10.2025 | 98,85 | 99,00 | 97,50 | 98,50 | 0,61% | 94.424,00 |
| 07.10.2025 | 98,30 | 98,80 | 97,80 | 97,90 | -0,81% | 43.124,00 |
| 06.10.2025 | 98,90 | 99,00 | 97,50 | 98,70 | 0,00% | 88.610,00 |
| 03.10.2025 | 98,00 | 99,00 | 97,10 | 98,70 | 1,13% | 72.161,00 |
| 02.10.2025 | 98,80 | 99,50 | 97,35 | 97,60 | -0,36% | 81.887,00 |
| 01.10.2025 | 96,75 | 99,10 | 96,65 | 97,95 | 1,24% | 80.889,00 |
| 30.09.2025 | 98,00 | 98,10 | 96,10 | 96,75 | -0,82% | 79.413,00 |
| 29.09.2025 | 97,50 | 99,70 | 97,00 | 97,55 | 0,05% | 95.440,00 |
| 26.09.2025 | 98,65 | 99,60 | 97,50 | 97,50 | -1,37% | 197.542,00 |
| 25.09.2025 | 100,40 | 101,60 | 98,65 | 98,85 | -1,54% | 64.902,00 |
| 24.09.2025 | 100,90 | 101,60 | 100,00 | 100,40 | -0,79% | 55.304,00 |
| 23.09.2025 | 99,80 | 101,50 | 99,80 | 101,20 | 1,25% | 38.000,00 |
| 22.09.2025 | 101,40 | 101,70 | 99,70 | 99,95 | -1,72% | 59.315,00 |
| 19.09.2025 | 104,80 | 104,80 | 101,70 | 101,70 | -3,14% | 151.765,00 |
| 18.09.2025 | 103,70 | 105,80 | 103,70 | 105,00 | 0,29% | 47.771,00 |
| 17.09.2025 | 104,90 | 105,80 | 104,50 | 104,70 | -0,19% | 44.727,00 |
| 16.09.2025 | 102,00 | 105,70 | 101,90 | 104,90 | 2,84% | 138.927,00 |
| 15.09.2025 | 99,50 | 102,40 | 99,50 | 102,00 | 1,49% | 93.899,00 |
| 12.09.2025 | 100,00 | 101,70 | 99,10 | 100,50 | 0,80% | 124.422,00 |
| 11.09.2025 | 99,05 | 99,90 | 98,35 | 99,70 | 0,71% | 98.670,00 |
| 10.09.2025 | 98,75 | 99,25 | 97,90 | 99,00 | 0,30% | 55.852,00 |
| 09.09.2025 | 100,10 | 100,70 | 97,95 | 98,70 | -1,40% | 193.827,00 |
| 08.09.2025 | 102,00 | 102,50 | 99,65 | 100,10 | -1,48% | 65.090,00 |
| 05.09.2025 | 100,50 | 102,40 | 100,50 | 101,60 | 1,09% | 86.078,00 |
| 04.09.2025 | 98,80 | 101,00 | 98,55 | 100,50 | 1,98% | 82.788,00 |
| 03.09.2025 | 99,85 | 100,70 | 97,85 | 98,55 | -1,30% | 133.891,00 |
| 02.09.2025 | 101,00 | 102,00 | 99,85 | 99,85 | -0,75% | 104.886,00 |
| 01.09.2025 | 100,00 | 101,10 | 99,95 | 100,60 | 0,60% | 82.689,00 |
| 29.08.2025 | 100,90 | 101,70 | 99,80 | 100,00 | -0,70% | 87.842,00 |
| 28.08.2025 | 98,00 | 104,70 | 98,00 | 100,70 | 2,76% | 154.141,00 |
| 27.08.2025 | 100,40 | 102,00 | 98,00 | 98,00 | -2,39% | 112.662,00 |
| 26.08.2025 | 99,90 | 101,50 | 98,50 | 100,40 | -0,59% | 261.792,00 |
| 25.08.2025 | 99,20 | 102,00 | 97,35 | 101,00 | 2,02% | 233.342,00 |
| 22.08.2025 | 96,30 | 100,00 | 96,30 | 99,00 | 3,13% | 225.858,00 |
| 21.08.2025 | 101,20 | 102,00 | 95,50 | 96,00 | -5,51% | 373.969,00 |
| 20.08.2025 | 100,00 | 105,20 | 99,00 | 101,60 | -1,45% | 205.710,00 |
| 19.08.2025 | 101,10 | 105,40 | 101,10 | 103,10 | 2,28% | 143.573,00 |
| 18.08.2025 | 98,00 | 101,70 | 96,00 | 100,80 | 3,01% | 288.453,00 |
| 15.08.2025 | 119,00 | 120,30 | 97,15 | 97,85 | -18,39% | 739.454,00 |
| 14.08.2025 | 121,50 | 121,50 | 119,60 | 119,90 | -0,83% | 37.233,00 |
| 13.08.2025 | 123,30 | 123,30 | 120,70 | 120,90 | -2,11% | 44.453,00 |
| 12.08.2025 | 119,20 | 123,50 | 119,20 | 123,50 | 3,96% | 76.137,00 |
| 11.08.2025 | 120,10 | 120,20 | 118,60 | 118,80 | -1,08% | 44.411,00 |
| 08.08.2025 | 120,90 | 121,80 | 119,80 | 120,10 | -0,17% | 63.366,00 |
| 07.08.2025 | 120,70 | 122,40 | 119,80 | 120,30 | -0,33% | 84.235,00 |
| 06.08.2025 | 119,40 | 121,80 | 119,00 | 120,70 | 2,20% | 93.908,00 |
| 05.08.2025 | 116,30 | 118,10 | 115,20 | 118,10 | 2,07% | 80.658,00 |
| 04.08.2025 | 114,00 | 116,10 | 114,00 | 115,70 | 1,67% | 63.584,00 |
| 01.08.2025 | 117,00 | 117,00 | 113,70 | 113,80 | -3,31% | 139.768,00 |
| 31.07.2025 | 119,00 | 119,50 | 117,00 | 117,70 | -1,92% | 91.821,00 |
| 30.07.2025 | 120,40 | 120,80 | 119,60 | 120,00 | -0,17% | 79.912,00 |
| 29.07.2025 | 120,60 | 121,00 | 119,60 | 120,20 | -0,41% | 118.429,00 |
| 28.07.2025 | 122,50 | 123,20 | 120,10 | 120,70 | -0,25% | 67.970,00 |
| 25.07.2025 | 122,00 | 122,40 | 120,30 | 121,00 | -0,82% | 74.190,00 |
| 24.07.2025 | 118,70 | 123,00 | 118,70 | 122,00 | 2,78% | 122.059,00 |
| 23.07.2025 | 116,60 | 118,80 | 116,60 | 118,70 | 2,15% | 85.233,00 |
| 22.07.2025 | 117,50 | 118,50 | 115,50 | 116,20 | -1,11% | 58.917,00 |
| 21.07.2025 | 118,20 | 120,40 | 117,20 | 117,50 | -1,09% | 42.788,00 |
| 18.07.2025 | 121,00 | 121,10 | 118,40 | 118,80 | -1,66% | 50.725,00 |
| 17.07.2025 | 119,10 | 120,80 | 117,90 | 120,80 | 1,26% | 76.165,00 |
| 16.07.2025 | 117,00 | 119,70 | 117,00 | 119,30 | 0,93% | 51.585,00 |
| 15.07.2025 | 118,50 | 119,20 | 118,00 | 118,20 | -0,25% | 53.148,00 |
| 14.07.2025 | 120,20 | 120,20 | 118,00 | 118,50 | -1,90% | 55.393,00 |
| 11.07.2025 | 121,80 | 123,90 | 120,20 | 120,80 | -0,82% | 86.463,00 |
| 10.07.2025 | 119,30 | 122,00 | 119,30 | 121,80 | 1,50% | 100.306,00 |
| 09.07.2025 | 120,90 | 121,40 | 119,90 | 120,00 | -0,74% | 34.515,00 |
| 08.07.2025 | 119,30 | 121,30 | 119,30 | 120,90 | 1,34% | 53.941,00 |
| 07.07.2025 | 114,10 | 120,10 | 114,00 | 119,30 | 3,29% | 134.900,00 |
| 04.07.2025 | 115,80 | 116,00 | 114,90 | 115,50 | -0,09% | 27.692,00 |
| 03.07.2025 | 115,40 | 116,20 | 114,90 | 115,60 | 0,17% | 42.251,00 |
| 02.07.2025 | 114,10 | 116,10 | 113,80 | 115,40 | 1,67% | 66.612,00 |
| 01.07.2025 | 111,90 | 113,70 | 111,70 | 113,50 | 0,98% | 50.142,00 |
| 30.06.2025 | 115,80 | 115,80 | 111,40 | 112,40 | -1,23% | 65.966,00 |
| 27.06.2025 | 111,50 | 114,20 | 111,50 | 113,80 | 2,34% | 60.262,00 |
| 26.06.2025 | 110,10 | 113,30 | 110,10 | 111,20 | 1,09% | 93.812,00 |
| 25.06.2025 | 107,70 | 111,50 | 107,70 | 110,00 | 1,48% | 131.268,00 |
| 24.06.2025 | 109,20 | 109,60 | 107,30 | 108,40 | -0,37% | 70.702,00 |
| 23.06.2025 | 108,60 | 109,70 | 108,20 | 108,80 | 0,00% | 56.413,00 |
| 20.06.2025 | 111,30 | 111,30 | 108,70 | 108,80 | -2,16% | 183.228,00 |
| 19.06.2025 | 113,70 | 113,70 | 110,60 | 111,20 | -1,59% | 36.845,00 |
| 18.06.2025 | 110,50 | 114,80 | 109,50 | 113,00 | 2,26% | 98.678,00 |
| 17.06.2025 | 113,50 | 113,60 | 109,90 | 110,50 | -2,73% | 50.310,00 |
| 16.06.2025 | 117,00 | 117,00 | 113,50 | 113,60 | -2,07% | 68.064,00 |
| 13.06.2025 | 113,00 | 116,80 | 113,00 | 116,00 | 2,29% | 114.465,00 |
| 12.06.2025 | 113,90 | 113,90 | 111,70 | 113,40 | -0,44% | 59.086,00 |
| 11.06.2025 | 111,30 | 114,20 | 111,30 | 113,90 | 2,34% | 62.425,00 |
| 10.06.2025 | 112,70 | 114,00 | 110,90 | 111,30 | 0,09% | 60.777,00 |
| 06.06.2025 | 108,00 | 112,00 | 108,00 | 111,20 | 3,15% | 90.680,00 |
| 04.06.2025 | 108,50 | 110,10 | 107,60 | 107,80 | 0,84% | 59.737,00 |
| 03.06.2025 | 108,10 | 109,20 | 106,10 | 106,90 | -0,37% | 60.957,00 |
| 02.06.2025 | 104,00 | 109,60 | 103,00 | 107,30 | 2,48% | 127.229,00 |
| 28.05.2025 | 107,00 | 107,00 | 104,40 | 104,70 | -1,78% | 74.580,00 |
| 27.05.2025 | 108,70 | 108,90 | 106,40 | 106,60 | -1,84% | 57.454,00 |
| 26.05.2025 | 108,00 | 110,30 | 108,00 | 108,60 | 1,02% | 51.609,00 |
| 23.05.2025 | 109,10 | 111,00 | 106,00 | 107,50 | -1,29% | 104.527,00 |