Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 97,85 | 100,80 | 97,70 | 99,35 | 1,58% | 126.856,00 |
| 25.03.2025 | 99,40 | 99,65 | 97,75 | 97,80 | -1,71% | 135.222,00 |
| 24.03.2025 | 100,50 | 102,50 | 99,50 | 99,50 | -0,50% | 78.830,00 |
| 21.03.2025 | 101,90 | 101,90 | 99,90 | 100,00 | -1,86% | 135.805,00 |
| 20.03.2025 | 102,90 | 103,20 | 100,20 | 101,90 | -0,78% | 57.119,00 |
| 19.03.2025 | 102,90 | 103,20 | 101,80 | 102,70 | -0,19% | 57.930,00 |
| 18.03.2025 | 101,90 | 103,80 | 101,70 | 102,90 | 1,48% | 142.272,00 |
| 17.03.2025 | 99,90 | 103,00 | 99,90 | 101,40 | 1,65% | 123.963,00 |
| 14.03.2025 | 101,90 | 101,90 | 99,40 | 99,75 | -2,11% | 102.564,00 |
| 13.03.2025 | 99,60 | 103,00 | 98,85 | 101,90 | 2,21% | 122.584,00 |
| 12.03.2025 | 102,40 | 103,10 | 98,75 | 99,70 | -1,09% | 215.755,00 |
| 11.03.2025 | 105,10 | 105,70 | 100,80 | 100,80 | -4,18% | 85.651,00 |
| 10.03.2025 | 105,00 | 106,40 | 104,40 | 105,20 | 0,96% | 215.903,00 |
| 07.03.2025 | 106,80 | 106,80 | 103,20 | 104,20 | -2,43% | 121.646,00 |
| 06.03.2025 | 104,00 | 107,60 | 104,00 | 106,80 | 3,39% | 198.044,00 |
| 05.03.2025 | 100,30 | 104,40 | 100,30 | 103,30 | 3,56% | 169.936,00 |
| 04.03.2025 | 102,80 | 102,90 | 99,05 | 99,75 | -3,62% | 262.873,00 |
| 03.03.2025 | 102,80 | 105,40 | 102,80 | 103,50 | 0,78% | 127.496,00 |
| 28.02.2025 | 103,30 | 103,70 | 102,30 | 102,70 | -0,58% | 156.005,00 |
| 27.02.2025 | 103,40 | 106,50 | 103,10 | 103,30 | -0,10% | 124.287,00 |
| 26.02.2025 | 104,00 | 105,40 | 103,10 | 103,40 | -0,48% | 111.594,00 |
| 25.02.2025 | 105,20 | 106,00 | 103,60 | 103,90 | -0,76% | 159.013,00 |
| 24.02.2025 | 107,00 | 107,80 | 103,70 | 104,70 | -3,32% | 198.554,00 |
| 21.02.2025 | 106,20 | 110,00 | 104,00 | 108,30 | 0,28% | 203.483,00 |
| 20.02.2025 | 108,00 | 108,40 | 106,40 | 108,00 | 1,69% | 114.627,00 |
| 19.02.2025 | 108,40 | 110,70 | 106,20 | 106,20 | -2,03% | 140.058,00 |
| 18.02.2025 | 107,40 | 109,00 | 106,30 | 108,40 | 0,93% | 137.557,00 |
| 17.02.2025 | 107,60 | 108,30 | 107,10 | 107,40 | -0,46% | 50.087,00 |
| 14.02.2025 | 108,90 | 109,10 | 107,10 | 107,90 | -0,55% | 64.437,00 |
| 13.02.2025 | 108,50 | 109,20 | 107,40 | 108,50 | 0,74% | 84.230,00 |
| 12.02.2025 | 109,90 | 109,90 | 107,20 | 107,70 | -1,73% | 96.920,00 |
| 11.02.2025 | 106,00 | 109,90 | 105,50 | 109,60 | 4,18% | 219.635,00 |
| 10.02.2025 | 105,10 | 106,80 | 104,50 | 105,20 | 0,29% | 146.829,00 |
| 07.02.2025 | 102,20 | 106,30 | 101,20 | 104,90 | 2,64% | 236.088,00 |
| 06.02.2025 | 103,90 | 104,00 | 101,50 | 102,20 | -1,64% | 284.408,00 |
| 05.02.2025 | 105,00 | 105,00 | 103,00 | 103,90 | -0,95% | 102.709,00 |
| 04.02.2025 | 101,30 | 105,30 | 100,10 | 104,90 | 2,84% | 265.732,00 |
| 03.02.2025 | 104,60 | 104,60 | 101,40 | 102,00 | -4,76% | 263.315,00 |
| 31.01.2025 | 105,90 | 107,70 | 105,10 | 107,10 | 1,23% | 185.115,00 |
| 30.01.2025 | 104,00 | 105,90 | 103,10 | 105,80 | 1,83% | 149.342,00 |
| 29.01.2025 | 103,40 | 105,20 | 102,70 | 103,90 | 0,29% | 140.552,00 |
| 28.01.2025 | 104,30 | 105,50 | 103,00 | 103,60 | -0,38% | 152.003,00 |
| 27.01.2025 | 105,70 | 105,80 | 100,90 | 104,00 | -1,79% | 326.426,00 |
| 24.01.2025 | 106,80 | 108,50 | 105,30 | 105,90 | -0,47% | 220.188,00 |
| 23.01.2025 | 104,40 | 106,80 | 103,00 | 106,40 | 1,92% | 372.841,00 |
| 22.01.2025 | 111,00 | 112,70 | 102,80 | 104,40 | -21,09% | 1.439.594,00 |
| 21.01.2025 | 131,60 | 133,10 | 130,20 | 132,30 | 0,08% | 58.374,00 |
| 20.01.2025 | 132,30 | 134,10 | 132,00 | 132,20 | -0,08% | 58.625,00 |
| 17.01.2025 | 134,50 | 135,40 | 131,00 | 132,30 | -1,49% | 114.554,00 |
| 16.01.2025 | 140,20 | 140,30 | 134,10 | 134,30 | -4,07% | 145.409,00 |
| 15.01.2025 | 138,70 | 140,80 | 137,50 | 140,00 | 0,94% | 75.755,00 |
| 14.01.2025 | 139,40 | 140,80 | 137,10 | 138,70 | 0,29% | 71.636,00 |
| 13.01.2025 | 137,20 | 138,70 | 135,50 | 138,30 | 1,02% | 227.163,00 |
| 10.01.2025 | 138,20 | 139,10 | 136,50 | 136,90 | -0,73% | 111.205,00 |
| 09.01.2025 | 140,00 | 140,70 | 137,50 | 137,90 | -1,36% | 110.936,00 |
| 08.01.2025 | 141,60 | 142,30 | 138,30 | 139,80 | -1,62% | 131.697,00 |
| 07.01.2025 | 141,90 | 143,10 | 140,10 | 142,10 | 0,14% | 164.617,00 |
| 06.01.2025 | 140,50 | 143,40 | 139,40 | 141,90 | 1,21% | 161.696,00 |
| 03.01.2025 | 139,20 | 142,00 | 138,40 | 140,20 | 0,86% | 157.336,00 |
| 02.01.2025 | 134,10 | 139,00 | 133,70 | 139,00 | 4,12% | 139.117,00 |
| 30.12.2024 | 132,40 | 134,10 | 132,40 | 133,50 | 0,68% | 149.981,00 |
| 27.12.2024 | 128,80 | 133,00 | 128,80 | 132,60 | 2,63% | 190.678,00 |
| 23.12.2024 | 125,80 | 129,90 | 125,10 | 129,20 | 2,38% | 188.313,00 |
| 20.12.2024 | 122,60 | 126,90 | 121,70 | 126,20 | 2,44% | 328.145,00 |
| 19.12.2024 | 124,20 | 125,20 | 123,10 | 123,20 | -1,91% | 199.560,00 |
| 18.12.2024 | 129,00 | 129,00 | 122,80 | 125,60 | -3,90% | 487.429,00 |