Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 110,00 | 110,80 | 108,50 | 108,90 | -2,07% | 76.542,00 |
| 21.05.2025 | 110,00 | 111,60 | 108,40 | 111,20 | 1,65% | 91.884,00 |
| 20.05.2025 | 108,90 | 110,00 | 107,00 | 109,40 | 1,48% | 157.592,00 |
| 19.05.2025 | 109,10 | 109,10 | 105,60 | 107,80 | -1,19% | 110.510,00 |
| 16.05.2025 | 108,40 | 109,40 | 107,60 | 109,10 | 1,02% | 94.221,00 |
| 15.05.2025 | 106,00 | 108,00 | 105,60 | 108,00 | 1,60% | 85.326,00 |
| 14.05.2025 | 104,00 | 106,60 | 104,00 | 106,30 | 2,90% | 194.194,00 |
| 13.05.2025 | 103,50 | 105,50 | 102,90 | 103,30 | 0,10% | 78.924,00 |
| 12.05.2025 | 100,90 | 105,10 | 100,90 | 103,20 | 3,61% | 182.953,00 |
| 09.05.2025 | 98,00 | 101,50 | 97,45 | 99,60 | 2,21% | 67.559,00 |
| 08.05.2025 | 97,20 | 99,00 | 94,60 | 97,45 | 0,93% | 112.279,00 |
| 07.05.2025 | 96,15 | 98,15 | 94,65 | 96,55 | 0,42% | 119.339,00 |
| 06.05.2025 | 96,65 | 100,50 | 94,20 | 96,15 | 0,68% | 207.237,00 |
| 05.05.2025 | 95,95 | 97,00 | 94,80 | 95,50 | -0,05% | 103.975,00 |
| 02.05.2025 | 94,75 | 96,80 | 93,90 | 95,55 | 1,33% | 109.507,00 |
| 01.05.2025 | 90,95 | 94,55 | 90,95 | 94,30 | 3,34% | 86.671,00 |
| 30.04.2025 | 89,00 | 92,30 | 87,50 | 91,25 | 2,53% | 158.782,00 |
| 29.04.2025 | 88,50 | 89,60 | 88,10 | 89,00 | 0,06% | 81.593,00 |
| 28.04.2025 | 89,20 | 90,50 | 88,70 | 88,95 | -0,06% | 122.337,00 |
| 25.04.2025 | 89,55 | 90,55 | 88,40 | 89,00 | 0,00% | 68.988,00 |
| 24.04.2025 | 90,20 | 90,20 | 87,90 | 89,00 | -1,98% | 79.293,00 |
| 23.04.2025 | 86,30 | 91,20 | 85,90 | 90,80 | 6,70% | 142.884,00 |
| 22.04.2025 | 95,00 | 95,00 | 82,90 | 85,10 | -1,62% | 201.028,00 |
| 16.04.2025 | 86,70 | 87,30 | 85,65 | 86,50 | -1,03% | 53.462,00 |
| 15.04.2025 | 86,95 | 89,00 | 86,70 | 87,40 | 1,98% | 88.501,00 |
| 14.04.2025 | 88,85 | 88,95 | 85,00 | 85,70 | 1,00% | 147.886,00 |
| 11.04.2025 | 82,85 | 85,20 | 82,50 | 84,85 | 3,35% | 87.101,00 |
| 10.04.2025 | 93,00 | 93,00 | 82,10 | 82,10 | 3,60% | 189.017,00 |
| 09.04.2025 | 80,25 | 82,85 | 79,25 | 79,25 | -5,99% | 144.748,00 |
| 08.04.2025 | 83,90 | 84,50 | 82,20 | 84,30 | 1,57% | 176.799,00 |
| 07.04.2025 | 79,80 | 84,65 | 77,25 | 83,00 | 1,65% | 282.817,00 |
| 04.04.2025 | 87,00 | 87,05 | 81,50 | 81,65 | -5,77% | 260.226,00 |
| 03.04.2025 | 87,20 | 88,20 | 85,15 | 86,65 | -1,48% | 146.376,00 |
| 02.04.2025 | 88,70 | 89,25 | 87,60 | 87,95 | -1,07% | 85.448,00 |
| 01.04.2025 | 91,00 | 91,45 | 88,40 | 88,90 | -1,39% | 94.932,00 |
| 31.03.2025 | 92,15 | 92,15 | 90,10 | 90,15 | -3,53% | 109.062,00 |
| 28.03.2025 | 93,70 | 95,30 | 93,10 | 93,45 | -0,43% | 70.117,00 |
| 27.03.2025 | 98,20 | 98,40 | 93,85 | 93,85 | -5,54% | 131.851,00 |