118,322DKK
-0,74%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 119,97 | 119,97 | 117,69 | 118,65 | -0,46% | - |
| 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 |
| 25.06.2026 | 120,10 | 123,00 | 118,60 | 121,80 | 0,74% | 41.035,00 |
| 24.06.2026 | 121,80 | 122,60 | 120,10 | 120,90 | -0,74% | 45.519,00 |
| 23.06.2026 | 121,00 | 123,20 | 119,70 | 121,80 | -0,49% | 39.440,00 |
| 22.06.2026 | 121,10 | 123,00 | 120,30 | 122,40 | 0,74% | 37.025,00 |
| 19.06.2026 | 119,70 | 122,80 | 119,30 | 121,50 | 0,83% | 85.805,00 |
| 18.06.2026 | 125,20 | 125,20 | 119,10 | 120,50 | -3,75% | 97.989,00 |
| 17.06.2026 | 125,30 | 126,90 | 123,40 | 125,20 | 0,48% | 74.879,00 |
| 16.06.2026 | 135,50 | 136,80 | 123,00 | 124,60 | -8,04% | 169.827,00 |
| 15.06.2026 | 140,90 | 142,20 | 133,60 | 135,50 | -3,63% | 61.896,00 |
| 12.06.2026 | 140,50 | 142,00 | 138,10 | 140,60 | 0,21% | 48.328,00 |
| 11.06.2026 | 139,80 | 140,90 | 136,80 | 140,30 | 0,29% | 40.806,00 |
| 10.06.2026 | 140,30 | 141,60 | 136,00 | 139,90 | -1,69% | 55.256,00 |
| 09.06.2026 | 144,90 | 145,00 | 141,00 | 142,30 | -2,40% | 49.057,00 |
| 08.06.2026 | 146,10 | 148,10 | 142,20 | 145,80 | -1,36% | 43.643,00 |
| 05.06.2026 | 147,68 | 148,15 | 147,14 | 147,81 | 0,28% | - |
| 04.06.2026 | 146,50 | 147,60 | 143,50 | 147,40 | -0,47% | 50.272,00 |
| 03.06.2026 | 150,00 | 150,00 | 146,50 | 148,10 | -1,27% | 35.462,00 |
| 02.06.2026 | 148,00 | 151,90 | 147,90 | 150,00 | 2,04% | 93.488,00 |
| 01.06.2026 | 146,70 | 148,00 | 143,10 | 147,00 | -0,07% | 71.815,00 |
| 29.05.2026 | 143,70 | 147,90 | 143,70 | 147,10 | 0,62% | 117.471,00 |
| 28.05.2026 | 143,80 | 146,20 | 142,60 | 146,20 | 0,76% | 35.320,00 |
| 27.05.2026 | 145,80 | 146,60 | 143,00 | 145,10 | -0,96% | 59.158,00 |
| 26.05.2026 | 143,80 | 146,50 | 142,20 | 146,50 | 0,03% | 85.342,00 |
| 25.05.2026 | 145,23 | 146,62 | 144,92 | 146,46 | 1,85% | - |
| 22.05.2026 | 148,00 | 148,30 | 142,20 | 143,80 | -2,57% | 59.592,00 |
| 21.05.2026 | 141,60 | 149,40 | 141,60 | 147,60 | 0,00% | 77.608,00 |
| 20.05.2026 | 145,90 | 148,20 | 144,60 | 147,60 | 0,34% | 61.773,00 |
| 19.05.2026 | 145,50 | 148,60 | 142,30 | 147,10 | -0,20% | 80.252,00 |
| 18.05.2026 | 140,00 | 147,40 | 139,00 | 147,40 | 5,26% | 107.981,00 |
| 15.05.2026 | 140,81 | 141,25 | 139,71 | 140,03 | -1,67% | - |
| 14.05.2026 | 142,38 | 143,01 | 141,92 | 142,40 | 1,00% | - |
| 13.05.2026 | 136,90 | 142,70 | 136,70 | 141,00 | 3,75% | 131.330,00 |
| 12.05.2026 | 140,40 | 141,00 | 135,50 | 135,90 | -3,89% | 59.816,00 |
| 11.05.2026 | 139,10 | 143,80 | 139,10 | 141,40 | 0,21% | 60.057,00 |
| 08.05.2026 | 137,00 | 141,10 | 135,00 | 141,10 | 2,99% | 110.918,00 |
| 07.05.2026 | 132,40 | 138,10 | 131,10 | 137,00 | 4,66% | 120.143,00 |
| 06.05.2026 | 119,70 | 135,40 | 119,30 | 130,90 | 11,50% | 316.199,00 |
| 05.05.2026 | 134,90 | 134,90 | 113,80 | 117,40 | -12,97% | 476.652,00 |
| 04.05.2026 | 141,40 | 141,50 | 134,90 | 134,90 | -3,51% | 74.773,00 |
| 01.05.2026 | 135,90 | 140,00 | 134,10 | 139,80 | 2,42% | 86.216,00 |
| 30.04.2026 | 136,70 | 138,10 | 135,20 | 136,50 | -0,36% | 72.631,00 |
| 29.04.2026 | 141,80 | 143,60 | 137,00 | 137,00 | -3,39% | 121.213,00 |
| 28.04.2026 | 146,40 | 148,40 | 141,20 | 141,80 | -2,74% | 93.707,00 |
| 27.04.2026 | 151,50 | 152,20 | 145,60 | 145,80 | -4,58% | 87.254,00 |
| 24.04.2026 | 152,80 | 154,90 | 151,60 | 152,80 | -1,10% | 93.929,00 |
| 23.04.2026 | 153,00 | 155,40 | 152,20 | 154,50 | 0,32% | 1.165.749,00 |
| 22.04.2026 | 154,70 | 157,40 | 153,60 | 154,00 | -0,39% | 131.059,00 |
| 21.04.2026 | 152,00 | 155,30 | 150,80 | 154,60 | 1,71% | 144.242,00 |
| 20.04.2026 | 151,60 | 152,50 | 149,20 | 152,00 | -1,04% | 165.884,00 |
| 17.04.2026 | 150,00 | 154,30 | 144,30 | 153,60 | 1,65% | 302.840,00 |
| 16.04.2026 | 140,50 | 152,70 | 140,40 | 151,10 | 7,54% | 498.518,00 |
| 15.04.2026 | 128,00 | 141,60 | 128,00 | 140,50 | 15,73% | 495.575,00 |
| 14.04.2026 | 115,50 | 123,20 | 115,10 | 121,40 | 5,66% | 302.154,00 |
| 13.04.2026 | 111,90 | 115,20 | 110,30 | 114,90 | 2,59% | 136.800,00 |
| 10.04.2026 | 110,30 | 113,40 | 109,40 | 112,00 | 1,36% | 120.061,00 |
| 09.04.2026 | 109,80 | 110,90 | 107,60 | 110,50 | 1,10% | 190.672,00 |
| 08.04.2026 | 106,50 | 109,80 | 104,80 | 109,30 | 6,63% | 255.464,00 |
| 07.04.2026 | 107,00 | 107,00 | 102,50 | 102,50 | -2,84% | 96.143,00 |
| 01.04.2026 | 106,50 | 106,70 | 104,20 | 105,50 | 1,25% | 69.203,00 |
| 31.03.2026 | 103,00 | 105,40 | 101,70 | 104,20 | 0,97% | 123.357,00 |
| 30.03.2026 | 99,00 | 103,20 | 98,55 | 103,20 | 3,10% | 101.491,00 |
| 27.03.2026 | 103,10 | 103,10 | 99,85 | 100,10 | -2,44% | 62.718,00 |
| 26.03.2026 | 100,50 | 103,00 | 99,20 | 102,60 | 2,29% | 90.111,00 |
| 25.03.2026 | 106,10 | 106,40 | 98,10 | 100,30 | -4,48% | 190.394,00 |
| 24.03.2026 | 99,00 | 105,10 | 98,75 | 105,00 | 6,06% | 136.545,00 |
| 23.03.2026 | 97,45 | 100,60 | 94,60 | 99,00 | -0,80% | 132.196,00 |
| 20.03.2026 | 100,30 | 101,60 | 98,85 | 99,80 | -0,50% | 189.914,00 |
| 19.03.2026 | 102,60 | 103,60 | 100,20 | 100,30 | -3,37% | 136.766,00 |
| 18.03.2026 | 101,30 | 103,80 | 101,20 | 103,80 | 2,57% | 74.283,00 |
| 17.03.2026 | 101,30 | 102,20 | 99,85 | 101,20 | -0,59% | 47.047,00 |
| 16.03.2026 | 98,80 | 101,80 | 98,25 | 101,80 | 2,31% | 83.564,00 |
| 13.03.2026 | 100,00 | 101,40 | 97,15 | 99,50 | -0,90% | 211.724,00 |
| 12.03.2026 | 101,80 | 101,80 | 99,00 | 100,40 | 0,30% | 88.604,00 |
| 11.03.2026 | 101,00 | 101,90 | 99,80 | 100,10 | -1,86% | 164.282,00 |
| 10.03.2026 | 101,90 | 102,30 | 100,00 | 102,00 | 2,00% | 90.897,00 |
| 09.03.2026 | 99,75 | 101,00 | 99,75 | 100,00 | -0,30% | 51.552,00 |
| 06.03.2026 | 102,80 | 103,80 | 100,30 | 100,30 | -1,86% | 97.749,00 |
| 05.03.2026 | 103,60 | 103,60 | 100,70 | 102,20 | -0,68% | 76.063,00 |
| 04.03.2026 | 101,00 | 103,90 | 100,00 | 102,90 | 2,08% | 85.225,00 |
| 03.03.2026 | 105,20 | 105,20 | 100,40 | 100,80 | -4,27% | 92.344,00 |
| 02.03.2026 | 102,40 | 105,60 | 102,40 | 105,30 | 1,45% | 70.766,00 |
| 27.02.2026 | 101,00 | 106,70 | 101,00 | 103,80 | 2,37% | 170.868,00 |
| 26.02.2026 | 99,00 | 101,80 | 98,15 | 101,40 | 2,42% | 75.362,00 |
| 25.02.2026 | 100,00 | 100,00 | 98,10 | 99,00 | -1,00% | 75.339,00 |
| 24.02.2026 | 98,80 | 101,40 | 98,80 | 100,00 | 0,20% | 51.637,00 |
| 23.02.2026 | 101,40 | 101,40 | 99,00 | 99,80 | -1,58% | 95.517,00 |
| 20.02.2026 | 101,60 | 102,00 | 98,50 | 101,40 | -0,49% | 137.069,00 |
| 19.02.2026 | 94,00 | 103,80 | 93,70 | 101,90 | 6,15% | 333.834,00 |
| 18.02.2026 | 93,75 | 96,40 | 93,50 | 96,00 | 2,67% | 57.137,00 |
| 17.02.2026 | 92,65 | 93,90 | 92,20 | 93,50 | 0,92% | 54.367,00 |