157,842DKK
-0,79%
Echtzeit-Aktienkurs DFDS A/S INDEHAV. DK 20
Bid:
Ask:
Aktienkurse zur DFDS A/S INDEHAV. DK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 158,30 | 159,20 | 154,00 | 158,60 | -0,31% | 93.315,00 |
| 11.11.2026 | 151,00 | 161,30 | 149,00 | 159,10 | 3,18% | 142.844,00 |
| 10.11.2026 | 155,60 | 156,20 | 152,80 | 154,20 | -1,28% | 81.404,00 |
| 09.11.2026 | 152,50 | 157,30 | 151,50 | 156,20 | 2,16% | 102.511,00 |
| 06.11.2026 | 155,00 | 157,50 | 152,20 | 152,90 | -2,67% | 43.154,00 |
| 05.11.2026 | 160,90 | 160,90 | 154,00 | 157,10 | -2,30% | 126.573,00 |
| 04.11.2026 | 162,60 | 162,80 | 160,30 | 160,80 | -1,11% | 44.025,00 |
| 03.11.2026 | 164,90 | 168,70 | 161,10 | 162,60 | -0,31% | 52.762,00 |
| 02.11.2026 | 160,40 | 167,00 | 160,40 | 163,10 | 1,68% | 63.454,00 |
| 30.10.2026 | 162,70 | 164,30 | 160,40 | 160,40 | -1,47% | 49.493,00 |
| 29.10.2026 | 163,00 | 165,50 | 161,70 | 162,80 | -0,12% | 30.883,00 |
| 28.10.2026 | 166,30 | 167,00 | 162,50 | 163,00 | -2,28% | 35.390,00 |
| 27.10.2026 | 159,30 | 166,80 | 158,60 | 166,80 | 4,64% | 50.836,00 |
| 26.10.2026 | 151,60 | 160,30 | 151,60 | 159,40 | 4,18% | 51.106,00 |
| 23.10.2026 | 155,50 | 155,60 | 151,30 | 153,00 | -1,29% | 55.020,00 |
| 22.10.2026 | 159,70 | 159,70 | 154,70 | 155,00 | -3,00% | 26.657,00 |
| 21.10.2026 | 156,30 | 159,90 | 153,70 | 159,80 | 2,30% | 45.445,00 |
| 20.10.2026 | 157,10 | 157,10 | 154,00 | 156,20 | -1,20% | 34.347,00 |
| 19.10.2026 | 159,40 | 159,40 | 156,70 | 158,10 | -1,19% | 37.291,00 |
| 16.10.2026 | 161,00 | 161,00 | 158,00 | 160,00 | -0,56% | 35.307,00 |
| 15.10.2026 | 155,30 | 160,90 | 155,00 | 160,90 | 3,27% | 45.626,00 |
| 14.10.2026 | 160,30 | 162,20 | 155,50 | 155,80 | -2,81% | 62.764,00 |
| 13.10.2026 | 161,40 | 162,00 | 158,60 | 160,30 | -0,19% | 41.501,00 |
| 12.10.2026 | 159,10 | 162,40 | 159,10 | 160,60 | -0,06% | 31.816,00 |
| 09.10.2026 | 157,00 | 162,40 | 157,00 | 160,70 | 0,69% | 33.021,00 |
| 08.10.2026 | 160,10 | 162,00 | 157,30 | 159,60 | -0,31% | 30.939,00 |
| 07.10.2026 | 166,00 | 166,00 | 159,20 | 160,10 | -2,14% | 47.473,00 |
| 06.10.2026 | 160,50 | 165,90 | 160,00 | 163,60 | 1,87% | 65.399,00 |
| 05.10.2026 | 166,00 | 166,00 | 160,60 | 160,60 | -2,73% | 24.509,00 |
| 02.10.2026 | 163,70 | 166,90 | 160,90 | 165,10 | 0,73% | 29.866,00 |
| 01.10.2026 | 166,80 | 166,90 | 160,00 | 163,90 | -1,68% | 45.733,00 |
| 30.09.2026 | 164,70 | 168,40 | 163,60 | 166,70 | 1,09% | 41.313,00 |
| 29.09.2026 | 164,80 | 166,20 | 162,20 | 164,90 | 0,06% | 80.284,00 |
| 28.09.2026 | 166,00 | 166,90 | 162,90 | 164,80 | -0,96% | 40.519,00 |
| 25.09.2026 | 166,00 | 168,00 | 163,70 | 166,40 | 0,24% | 59.591,00 |
| 24.09.2026 | 166,40 | 169,70 | 165,70 | 166,00 | -0,36% | 44.311,00 |
| 23.09.2026 | 168,10 | 168,50 | 163,70 | 166,60 | -1,13% | 41.002,00 |
| 22.09.2026 | 172,50 | 172,50 | 167,80 | 168,50 | -2,43% | 75.561,00 |
| 21.09.2026 | 165,40 | 175,00 | 164,60 | 172,70 | 6,34% | 115.480,00 |
| 18.09.2026 | 165,20 | 165,90 | 162,40 | 162,40 | -1,34% | 79.861,00 |
| 17.09.2026 | 163,70 | 166,00 | 163,10 | 164,60 | 0,92% | 44.805,00 |
| 16.09.2026 | 161,60 | 165,30 | 160,70 | 163,10 | 1,37% | 64.184,00 |
| 15.09.2026 | 155,70 | 162,00 | 155,60 | 160,90 | 4,08% | 87.236,00 |
| 14.09.2026 | 157,00 | 159,00 | 154,30 | 154,60 | -1,53% | 47.942,00 |
| 11.09.2026 | 158,90 | 158,90 | 153,40 | 157,00 | -1,13% | 44.743,00 |
| 10.09.2026 | 151,40 | 160,50 | 151,40 | 158,80 | 4,89% | 126.306,00 |
| 09.09.2026 | 156,10 | 156,10 | 148,60 | 151,40 | -1,24% | 48.200,00 |
| 08.09.2026 | 152,70 | 156,20 | 152,50 | 153,30 | -0,65% | 27.631,00 |
| 07.09.2026 | 156,50 | 157,10 | 154,00 | 154,30 | -1,28% | 33.328,00 |
| 04.09.2026 | 153,90 | 157,00 | 152,90 | 156,30 | 2,09% | 33.905,00 |
| 03.09.2026 | 154,60 | 156,10 | 153,10 | 153,10 | 0,33% | 48.119,00 |
| 02.09.2026 | 158,00 | 160,50 | 151,90 | 152,60 | -4,27% | 106.604,00 |
| 01.09.2026 | 154,50 | 160,10 | 154,00 | 159,40 | 6,13% | 173.727,00 |
| 31.08.2026 | 152,40 | 153,90 | 150,00 | 150,20 | -2,02% | 77.887,00 |
| 28.08.2026 | 154,20 | 156,30 | 152,50 | 153,30 | -0,26% | 89.075,00 |
| 27.08.2026 | 154,00 | 155,00 | 151,90 | 153,70 | -0,45% | 55.192,00 |
| 26.08.2026 | 154,50 | 156,30 | 151,70 | 154,40 | -1,03% | 43.325,00 |
| 25.08.2026 | 157,20 | 158,10 | 154,90 | 156,00 | -0,70% | 58.710,00 |
| 24.08.2026 | 155,10 | 160,20 | 154,50 | 157,10 | 0,13% | 78.093,00 |
| 21.08.2026 | 147,80 | 156,90 | 146,80 | 156,90 | 6,16% | 78.692,00 |
| 20.08.2026 | 145,40 | 149,10 | 144,70 | 147,80 | 1,51% | 66.119,00 |
| 19.08.2026 | 146,60 | 147,50 | 141,90 | 145,60 | -1,02% | 65.204,00 |
| 18.08.2026 | 146,70 | 148,90 | 145,10 | 147,10 | 0,27% | 67.771,00 |
| 17.08.2026 | 154,80 | 154,80 | 143,50 | 146,70 | -5,23% | 104.695,00 |
| 14.08.2026 | 151,70 | 165,00 | 151,10 | 154,80 | 13,24% | 365.505,00 |
| 13.08.2026 | 129,20 | 138,20 | 129,10 | 136,70 | 5,72% | 97.715,00 |
| 12.08.2026 | 126,70 | 130,00 | 126,70 | 129,30 | 1,41% | 21.645,00 |
| 11.08.2026 | 127,90 | 128,10 | 125,90 | 127,50 | -0,31% | 27.562,00 |
| 10.08.2026 | 130,10 | 131,20 | 127,30 | 127,90 | -1,77% | 25.711,00 |
| 07.08.2026 | 128,90 | 131,90 | 127,80 | 130,20 | 0,62% | 33.099,00 |
| 06.08.2026 | 125,00 | 129,80 | 124,20 | 129,40 | 3,52% | 55.175,00 |
| 05.08.2026 | 128,40 | 128,40 | 123,60 | 125,00 | -1,57% | 46.666,00 |
| 04.08.2026 | 123,40 | 129,00 | 123,40 | 127,00 | 2,75% | 50.756,00 |
| 03.08.2026 | 123,80 | 126,40 | 122,90 | 123,60 | -0,72% | 34.058,00 |
| 31.07.2026 | 125,40 | 125,40 | 123,50 | 124,50 | -0,72% | 44.316,00 |
| 30.07.2026 | 124,60 | 126,50 | 123,80 | 125,40 | 0,72% | 27.230,00 |
| 29.07.2026 | 123,50 | 128,10 | 123,50 | 124,50 | -0,48% | 40.570,00 |
| 28.07.2026 | 124,10 | 126,00 | 123,10 | 125,10 | 0,48% | 37.235,00 |
| 27.07.2026 | 125,40 | 126,10 | 123,00 | 124,50 | -0,95% | 51.993,00 |
| 24.07.2026 | 123,20 | 126,10 | 122,80 | 125,70 | 0,88% | 27.853,00 |
| 23.07.2026 | 126,20 | 126,60 | 123,80 | 124,60 | -0,72% | 20.586,00 |
| 22.07.2026 | 126,40 | 126,80 | 124,50 | 125,50 | -1,72% | 40.857,00 |
| 21.07.2026 | 125,10 | 127,80 | 124,50 | 127,70 | 2,08% | 26.828,00 |
| 20.07.2026 | 126,50 | 126,80 | 123,80 | 125,10 | -1,34% | 43.573,00 |
| 17.07.2026 | 129,70 | 130,10 | 126,00 | 126,80 | -2,61% | 37.806,00 |
| 16.07.2026 | 127,90 | 131,00 | 127,10 | 130,20 | 1,64% | 55.656,00 |
| 15.07.2026 | 124,30 | 129,90 | 124,00 | 128,10 | 3,39% | 74.978,00 |
| 14.07.2026 | 120,50 | 124,20 | 120,00 | 123,90 | 2,82% | 101.138,00 |
| 13.07.2026 | 116,90 | 121,00 | 116,90 | 120,50 | 2,73% | 133.946,00 |
| 10.07.2026 | 119,00 | 119,00 | 116,00 | 117,30 | -0,76% | 46.380,00 |
| 09.07.2026 | 119,50 | 119,50 | 117,40 | 118,20 | -0,84% | 50.115,00 |
| 08.07.2026 | 120,90 | 121,10 | 118,00 | 119,20 | -1,41% | 81.122,00 |
| 07.07.2026 | 121,50 | 123,10 | 119,40 | 120,90 | -0,66% | 73.117,00 |
| 06.07.2026 | 124,10 | 124,10 | 119,50 | 121,70 | -1,93% | 59.501,00 |
| 03.07.2026 | 118,30 | 124,10 | 117,70 | 124,10 | 6,43% | 112.567,00 |
| 02.07.2026 | 113,10 | 118,10 | 112,80 | 116,60 | 2,28% | 113.604,00 |
| 01.07.2026 | 111,90 | 114,00 | 109,90 | 114,00 | 1,88% | 69.824,00 |
| 30.06.2026 | 115,90 | 118,20 | 111,40 | 111,90 | -2,01% | 87.179,00 |
| 29.06.2026 | 118,00 | 118,20 | 113,20 | 114,20 | -2,73% | 64.766,00 |
| 26.06.2026 | 122,90 | 122,90 | 116,40 | 117,40 | -3,61% | 57.092,00 |