Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 157,20 | 159,40 | 157,00 | 159,10 | 0,82% | 210.129,00 |
| 16.10.2024 | 163,50 | 163,50 | 156,40 | 157,80 | -3,84% | 268.433,00 |
| 14.10.2024 | 162,50 | 164,40 | 162,50 | 164,10 | 0,55% | 70.512,00 |
| 11.10.2024 | 163,20 | 164,50 | 162,10 | 163,20 | 0,37% | 133.537,00 |
| 10.10.2024 | 165,00 | 165,40 | 160,50 | 162,60 | -3,16% | 263.901,00 |
| 09.10.2024 | 168,60 | 169,20 | 167,00 | 167,90 | -0,89% | 54.794,00 |
| 08.10.2024 | 170,70 | 170,70 | 168,70 | 169,40 | -0,82% | 73.742,00 |
| 07.10.2024 | 170,00 | 171,00 | 168,40 | 170,80 | 0,47% | 95.887,00 |
| 04.10.2024 | 168,00 | 170,90 | 165,40 | 170,00 | 1,92% | 120.126,00 |
| 03.10.2024 | 170,40 | 170,60 | 166,50 | 166,80 | -2,11% | 79.980,00 |
| 02.10.2024 | 170,10 | 170,40 | 167,60 | 170,40 | 0,77% | 68.828,00 |
| 01.10.2024 | 171,70 | 172,10 | 168,00 | 169,10 | -1,51% | 133.727,00 |
| 30.09.2024 | 174,80 | 175,40 | 171,30 | 171,70 | -1,77% | 68.387,00 |
| 27.09.2024 | 176,50 | 177,10 | 173,70 | 174,80 | -0,51% | 100.778,00 |
| 26.09.2024 | 170,80 | 177,90 | 170,80 | 175,70 | 2,99% | 114.369,00 |
| 25.09.2024 | 171,90 | 172,90 | 170,40 | 170,60 | -0,70% | 106.854,00 |
| 24.09.2024 | 172,00 | 173,30 | 171,00 | 171,80 | 1,06% | 98.621,00 |
| 23.09.2024 | 171,80 | 171,90 | 168,90 | 170,00 | -1,16% | 114.023,00 |
| 20.09.2024 | 175,00 | 175,20 | 172,00 | 172,00 | -1,66% | 325.804,00 |
| 19.09.2024 | 175,50 | 177,00 | 174,60 | 174,90 | 0,23% | 272.538,00 |
| 18.09.2024 | 175,00 | 175,20 | 173,40 | 174,50 | -0,29% | 154.642,00 |
| 17.09.2024 | 174,90 | 175,40 | 173,80 | 175,00 | 0,17% | 171.717,00 |
| 16.09.2024 | 175,00 | 175,40 | 173,30 | 174,70 | -0,17% | 58.336,00 |
| 13.09.2024 | 175,80 | 176,80 | 173,90 | 175,00 | 0,00% | 174.136,00 |
| 12.09.2024 | 174,20 | 175,90 | 174,20 | 175,00 | 1,04% | 86.745,00 |
| 11.09.2024 | 172,70 | 175,00 | 172,70 | 173,20 | 0,41% | 47.692,00 |
| 10.09.2024 | 173,40 | 175,30 | 172,50 | 172,50 | -0,52% | 62.506,00 |
| 09.09.2024 | 176,00 | 176,00 | 172,60 | 173,40 | -1,53% | 104.808,00 |
| 06.09.2024 | 177,90 | 177,90 | 174,60 | 176,10 | -1,01% | 186.642,00 |
| 05.09.2024 | 181,10 | 181,10 | 177,50 | 177,90 | -1,60% | 116.104,00 |
| 04.09.2024 | 178,00 | 181,10 | 177,30 | 180,80 | 0,95% | 78.553,00 |
| 03.09.2024 | 184,20 | 184,20 | 178,50 | 179,10 | -2,40% | 100.912,00 |
| 02.09.2024 | 183,50 | 184,00 | 181,30 | 183,50 | -0,38% | 80.659,00 |
| 30.08.2024 | 184,00 | 185,00 | 183,20 | 184,20 | 0,71% | 138.058,00 |
| 29.08.2024 | 181,10 | 183,60 | 181,00 | 182,90 | 0,99% | 52.717,00 |
| 28.08.2024 | 185,80 | 185,80 | 180,60 | 181,10 | -1,58% | 88.150,00 |
| 27.08.2024 | 185,40 | 187,30 | 183,80 | 184,00 | -0,76% | 45.035,00 |
| 26.08.2024 | 186,80 | 188,50 | 185,30 | 185,40 | -0,75% | 66.382,00 |
| 23.08.2024 | 184,10 | 187,10 | 184,10 | 186,80 | 1,25% | 110.274,00 |
| 22.08.2024 | 186,10 | 186,30 | 184,20 | 184,50 | -0,86% | 61.415,00 |
| 21.08.2024 | 184,60 | 187,70 | 184,60 | 186,10 | 0,87% | 104.415,00 |
| 20.08.2024 | 187,70 | 188,00 | 184,20 | 184,50 | -1,39% | 84.325,00 |
| 19.08.2024 | 185,20 | 187,60 | 185,10 | 187,10 | 1,14% | 68.890,00 |
| 16.08.2024 | 184,50 | 187,90 | 184,30 | 185,00 | 0,38% | 125.823,00 |
| 15.08.2024 | 181,20 | 186,70 | 179,00 | 184,30 | -0,05% | 173.216,00 |
| 14.08.2024 | 187,60 | 187,60 | 180,50 | 184,40 | -0,49% | 184.712,00 |
| 13.08.2024 | 187,00 | 187,40 | 182,80 | 185,30 | -0,32% | 110.730,00 |
| 12.08.2024 | 182,60 | 187,00 | 182,60 | 185,90 | 1,86% | 125.732,00 |
| 09.08.2024 | 182,60 | 184,30 | 181,50 | 182,50 | 0,61% | 105.979,00 |
| 08.08.2024 | 183,60 | 183,70 | 180,30 | 181,40 | -0,93% | 95.415,00 |
| 07.08.2024 | 181,50 | 183,70 | 179,10 | 183,10 | 0,88% | 87.732,00 |
| 06.08.2024 | 183,00 | 183,60 | 178,20 | 181,50 | 1,28% | 166.130,00 |
| 05.08.2024 | 180,00 | 180,40 | 176,20 | 179,20 | -1,97% | 144.584,00 |
| 02.08.2024 | 185,40 | 185,40 | 182,80 | 182,80 | -2,25% | 111.622,00 |
| 01.08.2024 | 188,50 | 189,80 | 186,30 | 187,00 | -1,06% | 85.863,00 |
| 31.07.2024 | 188,40 | 190,70 | 188,40 | 189,00 | 0,37% | 98.832,00 |
| 30.07.2024 | 186,00 | 189,10 | 185,50 | 188,30 | 1,35% | 100.320,00 |
| 29.07.2024 | 181,20 | 187,10 | 180,50 | 185,80 | 3,74% | 233.860,00 |
| 26.07.2024 | 178,10 | 180,50 | 177,70 | 179,10 | 0,34% | 108.329,00 |
| 25.07.2024 | 180,00 | 180,00 | 177,00 | 178,50 | -1,00% | 130.003,00 |
| 24.07.2024 | 183,00 | 185,00 | 179,80 | 180,30 | -1,85% | 189.297,00 |
| 23.07.2024 | 185,00 | 185,90 | 183,00 | 183,70 | -0,11% | 207.714,00 |
| 22.07.2024 | 200,80 | 200,80 | 183,60 | 183,90 | -7,87% | 584.916,00 |
| 19.07.2024 | 202,20 | 202,20 | 198,50 | 199,60 | -1,19% | 88.401,00 |
| 18.07.2024 | 202,60 | 203,40 | 200,40 | 202,00 | 0,40% | 70.588,00 |
| 17.07.2024 | 202,00 | 202,20 | 198,00 | 201,20 | -0,69% | 78.037,00 |
| 16.07.2024 | 203,00 | 203,00 | 201,00 | 202,60 | 0,50% | 43.824,00 |
| 15.07.2024 | 201,60 | 202,60 | 201,20 | 201,60 | -0,98% | 40.416,00 |
| 12.07.2024 | 202,00 | 204,20 | 200,60 | 203,60 | 0,89% | 73.043,00 |
| 11.07.2024 | 202,40 | 203,00 | 201,00 | 201,80 | 0,00% | 65.240,00 |
| 10.07.2024 | 202,00 | 202,60 | 201,20 | 201,80 | 0,10% | 65.384,00 |
| 09.07.2024 | 205,00 | 205,40 | 201,00 | 201,60 | -1,56% | 57.435,00 |
| 08.07.2024 | 206,40 | 206,60 | 204,00 | 204,80 | -0,68% | 65.108,00 |
| 05.07.2024 | 210,00 | 210,00 | 205,60 | 206,20 | -1,72% | 79.261,00 |
| 04.07.2024 | 208,60 | 209,80 | 207,20 | 209,80 | 0,77% | 43.158,00 |
| 03.07.2024 | 206,80 | 209,60 | 206,00 | 208,20 | 1,26% | 118.952,00 |
| 02.07.2024 | 203,80 | 206,60 | 203,80 | 205,60 | 0,49% | 78.364,00 |
| 01.07.2024 | 202,60 | 206,20 | 200,80 | 204,60 | 3,91% | 169.025,00 |
| 28.06.2024 | 199,30 | 201,40 | 196,50 | 196,90 | -1,01% | 111.047,00 |
| 27.06.2024 | 200,40 | 200,60 | 197,60 | 198,90 | -0,65% | 75.671,00 |
| 26.06.2024 | 202,60 | 204,40 | 199,80 | 200,20 | -1,09% | 94.862,00 |
| 25.06.2024 | 202,20 | 204,40 | 200,80 | 202,40 | 0,30% | 84.426,00 |
| 24.06.2024 | 198,00 | 202,20 | 196,00 | 201,80 | 1,77% | 92.061,00 |
| 21.06.2024 | 199,90 | 200,00 | 197,50 | 198,30 | -0,75% | 108.512,00 |
| 20.06.2024 | 198,60 | 200,60 | 198,60 | 199,80 | 0,50% | 49.156,00 |
| 19.06.2024 | 201,00 | 201,80 | 198,80 | 198,80 | -1,09% | 66.580,00 |
| 18.06.2024 | 200,20 | 202,20 | 200,00 | 201,00 | 0,85% | 68.964,00 |
| 17.06.2024 | 199,00 | 200,80 | 198,10 | 199,30 | 0,61% | 78.955,00 |
| 14.06.2024 | 203,80 | 204,20 | 198,10 | 198,10 | -1,54% | 171.142,00 |
| 13.06.2024 | 203,80 | 204,40 | 201,20 | 201,20 | -1,66% | 104.777,00 |
| 12.06.2024 | 204,00 | 206,80 | 203,20 | 204,60 | 0,20% | 130.131,00 |
| 11.06.2024 | 212,60 | 212,60 | 203,20 | 204,20 | -4,49% | 300.311,00 |
| 10.06.2024 | 213,20 | 215,00 | 209,80 | 213,80 | 0,47% | 128.944,00 |
| 07.06.2024 | 214,60 | 215,40 | 212,20 | 212,80 | -0,47% | 90.681,00 |
| 06.06.2024 | 213,40 | 216,00 | 212,80 | 213,80 | 1,62% | 85.281,00 |
| 04.06.2024 | 212,80 | 214,80 | 210,40 | 210,40 | -1,03% | 102.873,00 |
| 03.06.2024 | 214,20 | 216,60 | 212,60 | 212,60 | -0,37% | 103.978,00 |
| 31.05.2024 | 210,80 | 214,20 | 210,80 | 213,40 | 1,23% | 223.542,00 |
| 30.05.2024 | 211,00 | 213,60 | 210,40 | 210,80 | -0,57% | 108.811,00 |
| 29.05.2024 | 215,00 | 215,20 | 212,00 | 212,00 | -1,40% | 93.246,00 |