Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 99,95 | 101,90 | 99,20 | 100,00 | 0,76% | 159.324,00 |
| 11.12.2025 | 97,20 | 99,40 | 96,75 | 99,25 | 2,85% | 149.978,00 |
| 10.12.2025 | 95,00 | 97,00 | 94,80 | 96,50 | 1,69% | 95.550,00 |
| 09.12.2025 | 94,15 | 95,95 | 94,15 | 94,90 | 1,39% | 120.824,00 |
| 08.12.2025 | 93,70 | 94,50 | 93,20 | 93,60 | -0,11% | 76.029,00 |
| 05.12.2025 | 94,05 | 94,30 | 92,20 | 93,70 | -0,05% | 127.992,00 |
| 04.12.2025 | 90,35 | 93,75 | 90,20 | 93,75 | 4,28% | 128.484,00 |
| 03.12.2025 | 90,30 | 92,05 | 89,75 | 89,90 | -0,44% | 74.560,00 |
| 02.12.2025 | 91,00 | 91,30 | 89,70 | 90,30 | -1,10% | 53.097,00 |
| 01.12.2025 | 89,00 | 92,05 | 88,90 | 91,30 | 0,66% | 87.546,00 |
| 28.11.2025 | 90,40 | 90,80 | 89,95 | 90,70 | 0,55% | 65.449,00 |
| 27.11.2025 | 86,00 | 90,50 | 85,90 | 90,20 | 4,22% | 128.653,00 |
| 26.11.2025 | 85,35 | 86,65 | 85,00 | 86,55 | 1,64% | 82.122,00 |
| 25.11.2025 | 85,90 | 85,90 | 84,30 | 85,15 | -0,76% | 58.811,00 |
| 24.11.2025 | 85,35 | 86,00 | 84,50 | 85,80 | 0,88% | 116.612,00 |
| 21.11.2025 | 84,00 | 85,25 | 83,35 | 85,05 | 0,53% | 52.876,00 |
| 20.11.2025 | 86,65 | 86,65 | 84,50 | 84,60 | -1,51% | 51.864,00 |
| 19.11.2025 | 84,75 | 86,25 | 84,30 | 85,90 | 1,60% | 70.381,00 |
| 18.11.2025 | 86,00 | 86,20 | 84,40 | 84,55 | -2,59% | 98.356,00 |
| 17.11.2025 | 88,00 | 88,10 | 85,80 | 86,80 | -1,36% | 101.879,00 |
| 14.11.2025 | 88,00 | 88,40 | 86,85 | 88,00 | -0,40% | 54.987,00 |
| 13.11.2025 | 90,10 | 90,10 | 88,20 | 88,35 | -1,78% | 93.582,00 |
| 12.11.2025 | 90,35 | 90,45 | 88,05 | 89,95 | -0,06% | 96.895,00 |
| 11.11.2025 | 89,90 | 90,00 | 89,05 | 90,00 | 0,45% | 84.107,00 |
| 10.11.2025 | 90,15 | 90,15 | 87,15 | 89,60 | 2,69% | 127.111,00 |
| 07.11.2025 | 85,55 | 87,25 | 83,25 | 87,25 | 1,75% | 208.013,00 |
| 06.11.2025 | 90,00 | 91,00 | 85,75 | 85,75 | -6,54% | 292.284,00 |
| 05.11.2025 | 88,30 | 92,50 | 88,30 | 91,75 | 2,74% | 91.502,00 |
| 04.11.2025 | 89,00 | 90,10 | 88,40 | 89,30 | -0,78% | 61.397,00 |
| 03.11.2025 | 91,25 | 92,10 | 89,75 | 90,00 | -1,37% | 71.726,00 |
| 31.10.2025 | 90,15 | 91,50 | 89,85 | 91,25 | 1,33% | 94.852,00 |
| 30.10.2025 | 92,40 | 92,40 | 89,40 | 90,05 | -2,54% | 96.935,00 |
| 29.10.2025 | 91,50 | 93,30 | 91,50 | 92,40 | -0,05% | 55.298,00 |
| 28.10.2025 | 91,00 | 92,90 | 90,35 | 92,45 | 1,32% | 79.375,00 |
| 27.10.2025 | 92,30 | 92,75 | 90,45 | 91,25 | -0,92% | 64.354,00 |
| 24.10.2025 | 93,70 | 93,70 | 91,80 | 92,10 | -1,29% | 51.900,00 |
| 23.10.2025 | 92,25 | 93,60 | 91,90 | 93,30 | 1,74% | 102.385,00 |
| 22.10.2025 | 91,10 | 92,00 | 91,10 | 91,70 | 0,49% | 45.747,00 |
| 21.10.2025 | 93,95 | 93,95 | 91,05 | 91,25 | -2,77% | 85.358,00 |
| 20.10.2025 | 92,00 | 94,00 | 91,40 | 93,85 | 2,23% | 158.727,00 |
| 17.10.2025 | 91,10 | 92,60 | 90,30 | 91,80 | -0,05% | 193.523,00 |
| 16.10.2025 | 91,05 | 92,00 | 90,75 | 91,85 | 1,21% | 75.577,00 |
| 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 |