Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 131,00 | 131,70 | 130,20 | 130,70 | -1,88% | 142.892,00 |
| 16.12.2024 | 138,50 | 138,70 | 131,70 | 133,20 | -3,76% | 163.635,00 |
| 13.12.2024 | 138,50 | 139,60 | 137,70 | 138,40 | 0,07% | 102.257,00 |
| 12.12.2024 | 142,90 | 143,00 | 138,30 | 138,30 | -3,08% | 152.688,00 |
| 11.12.2024 | 144,80 | 144,80 | 141,50 | 142,70 | -1,25% | 141.165,00 |
| 10.12.2024 | 146,70 | 148,00 | 143,40 | 144,50 | -1,50% | 132.671,00 |
| 09.12.2024 | 144,80 | 147,20 | 144,60 | 146,70 | 1,17% | 99.187,00 |
| 06.12.2024 | 144,70 | 146,10 | 144,70 | 145,00 | 0,28% | 130.238,00 |
| 05.12.2024 | 141,40 | 145,40 | 141,40 | 144,60 | 1,54% | 61.166,00 |
| 04.12.2024 | 142,80 | 143,70 | 141,60 | 142,40 | -0,14% | 107.114,00 |
| 03.12.2024 | 141,60 | 143,80 | 141,60 | 142,60 | 0,92% | 105.686,00 |
| 02.12.2024 | 141,00 | 142,70 | 140,10 | 141,30 | 0,21% | 159.701,00 |
| 29.11.2024 | 139,30 | 141,80 | 139,30 | 141,00 | 1,51% | 104.198,00 |
| 28.11.2024 | 138,00 | 141,10 | 138,00 | 138,90 | 0,73% | 101.839,00 |
| 27.11.2024 | 139,00 | 139,60 | 137,40 | 137,90 | -1,01% | 91.140,00 |
| 26.11.2024 | 139,50 | 141,40 | 138,20 | 139,30 | -0,50% | 130.731,00 |
| 25.11.2024 | 141,90 | 143,00 | 139,60 | 140,00 | -0,92% | 166.017,00 |
| 22.11.2024 | 140,50 | 141,90 | 139,20 | 141,30 | -1,19% | 134.099,00 |
| 20.11.2024 | 142,50 | 145,80 | 142,50 | 143,00 | 0,28% | 106.995,00 |
| 19.11.2024 | 145,00 | 147,00 | 142,20 | 142,60 | -1,59% | 171.719,00 |
| 18.11.2024 | 144,00 | 146,20 | 143,00 | 144,90 | 1,05% | 256.959,00 |
| 15.11.2024 | 136,20 | 143,50 | 135,10 | 143,40 | 5,52% | 331.490,00 |
| 14.11.2024 | 133,90 | 136,10 | 133,90 | 135,90 | 1,49% | 129.571,00 |
| 13.11.2024 | 136,50 | 137,00 | 133,60 | 133,90 | -2,26% | 376.682,00 |
| 12.11.2024 | 139,10 | 139,20 | 136,70 | 137,00 | -2,49% | 169.696,00 |
| 11.11.2024 | 138,60 | 141,80 | 138,60 | 140,50 | 1,37% | 198.256,00 |
| 08.11.2024 | 137,70 | 140,70 | 137,10 | 138,60 | 0,73% | 271.811,00 |
| 07.11.2024 | 139,00 | 141,40 | 135,40 | 137,60 | -0,72% | 307.834,00 |
| 06.11.2024 | 137,50 | 139,20 | 135,90 | 138,60 | 0,80% | 156.463,00 |
| 05.11.2024 | 137,30 | 139,40 | 137,00 | 137,50 | -0,22% | 150.487,00 |
| 04.11.2024 | 139,00 | 140,20 | 135,60 | 137,80 | -1,99% | 279.262,00 |
| 01.11.2024 | 156,00 | 158,70 | 140,60 | 140,60 | -9,87% | 585.849,00 |
| 31.10.2024 | 152,20 | 156,30 | 152,20 | 156,00 | 1,83% | 99.162,00 |
| 30.10.2024 | 154,60 | 154,70 | 151,80 | 153,20 | -1,61% | 160.549,00 |
| 29.10.2024 | 156,00 | 156,50 | 154,60 | 155,70 | 0,00% | 108.906,00 |
| 28.10.2024 | 157,30 | 158,20 | 155,70 | 155,70 | -0,83% | 103.355,00 |
| 25.10.2024 | 156,80 | 157,50 | 155,40 | 157,00 | -0,38% | 123.306,00 |
| 24.10.2024 | 157,00 | 158,40 | 156,80 | 157,60 | 0,06% | 102.101,00 |
| 23.10.2024 | 160,70 | 160,90 | 157,50 | 157,50 | -2,11% | 109.689,00 |
| 22.10.2024 | 160,70 | 161,20 | 159,10 | 160,90 | 0,50% | 124.517,00 |
| 21.10.2024 | 159,50 | 163,60 | 159,50 | 160,10 | -0,62% | 122.305,00 |
| 18.10.2024 | 159,10 | 163,20 | 158,30 | 161,10 | 1,26% | 118.225,00 |
| 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 |