34,815€
-0,21%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 34,34 | 34,90 | 34,25 | 34,84 | -0,14% | 141,00 |
| 02.07.2025 | 34,46 | 34,89 | 34,46 | 34,89 | 2,23% | 345,00 |
| 01.07.2025 | 34,43 | 34,43 | 34,13 | 34,13 | -1,84% | 215,00 |
| 30.06.2025 | 35,04 | 35,04 | 34,77 | 34,77 | 2,51% | 1.170,00 |
| 27.06.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -1,17% | - |
| 26.06.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -1,12% | - |
| 25.06.2025 | 34,29 | 34,84 | 34,29 | 34,71 | 1,88% | 72,00 |
| 24.06.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 0,56% | - |
| 23.06.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 0,03% | - |
| 20.06.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -0,59% | - |
| 19.06.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 0,03% | - |
| 18.06.2025 | 34,06 | 34,06 | 34,06 | 34,06 | -1,48% | - |
| 17.06.2025 | 34,42 | 34,57 | 34,42 | 34,57 | 1,47% | 125,00 |
| 16.06.2025 | 34,07 | 34,07 | 34,07 | 34,07 | -0,64% | - |
| 13.06.2025 | 34,16 | 34,29 | 34,16 | 34,29 | -0,84% | - |
| 12.06.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -1,12% | - |
| 11.06.2025 | 34,65 | 34,97 | 34,65 | 34,97 | 0,46% | 85,00 |
| 10.06.2025 | 34,74 | 34,81 | 34,74 | 34,81 | -0,40% | 200,00 |
| 09.06.2025 | 34,18 | 34,95 | 34,18 | 34,95 | -0,57% | 410,00 |
| 06.06.2025 | 34,20 | 35,15 | 34,20 | 35,15 | 3,35% | 50,00 |
| 05.06.2025 | 34,01 | 34,01 | 34,01 | 34,01 | 0,00% | - |
| 04.06.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -1,25% | - |
| 03.06.2025 | 35,05 | 35,05 | 34,44 | 34,44 | -1,77% | 9.225,00 |
| 02.06.2025 | 34,90 | 35,06 | 34,44 | 35,06 | 4,10% | 660,00 |
| 30.05.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -2,38% | - |
| 29.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 2,40% | 145,00 |
| 28.05.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -1,03% | - |
| 27.05.2025 | 33,78 | 34,04 | 33,78 | 34,04 | -0,93% | 310,00 |
| 26.05.2025 | 34,18 | 34,36 | 34,18 | 34,36 | 1,54% | 34,00 |
| 23.05.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -1,46% | - |
| 22.05.2025 | 34,16 | 34,34 | 34,16 | 34,34 | -0,15% | 878,00 |
| 21.05.2025 | 34,20 | 34,39 | 34,20 | 34,39 | 0,38% | 100,00 |
| 20.05.2025 | 33,80 | 34,26 | 33,80 | 34,26 | -0,15% | 300,00 |
| 19.05.2025 | 33,56 | 34,31 | 33,56 | 34,31 | 1,99% | 50,00 |
| 16.05.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 1,75% | - |
| 15.05.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,96% | - |
| 14.05.2025 | 32,98 | 33,38 | 32,98 | 33,38 | 0,15% | 215,00 |
| 13.05.2025 | 33,00 | 33,43 | 33,00 | 33,33 | 0,09% | 750,00 |
| 12.05.2025 | 32,79 | 33,30 | 32,79 | 33,30 | 2,21% | 140,00 |
| 09.05.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,46% | - |
| 08.05.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -0,03% | - |
| 07.05.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -0,03% | - |
| 06.05.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,22% | - |
| 05.05.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 0,00% | - |
| 02.05.2025 | 32,00 | 32,38 | 32,00 | 32,38 | 5,20% | 79,00 |
| 30.04.2025 | 30,74 | 30,78 | 30,74 | 30,78 | 1,48% | 130,00 |
| 29.04.2025 | 29,88 | 30,33 | 29,88 | 30,33 | 0,86% | 20,00 |
| 28.04.2025 | 30,38 | 30,38 | 29,94 | 30,07 | -0,63% | 703,00 |
| 25.04.2025 | 28,99 | 30,26 | 28,99 | 30,26 | 2,79% | 200,00 |
| 24.04.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -0,20% | - |
| 23.04.2025 | 28,94 | 29,80 | 28,94 | 29,50 | 2,08% | 238,00 |
| 22.04.2025 | 28,91 | 28,91 | 28,90 | 28,90 | -0,65% | 100,00 |
| 17.04.2025 | 28,68 | 29,09 | 28,68 | 29,09 | 1,36% | 30,00 |
| 16.04.2025 | 28,59 | 28,76 | 28,59 | 28,70 | -0,38% | 1.355,00 |
| 15.04.2025 | 27,68 | 28,81 | 27,68 | 28,81 | 2,53% | 2.700,00 |
| 14.04.2025 | 27,62 | 28,42 | 27,62 | 28,10 | 5,24% | 619,00 |
| 11.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -5,18% | - |
| 10.04.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 5,67% | - |
| 09.04.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -3,06% | - |
| 08.04.2025 | 27,30 | 27,49 | 26,15 | 27,49 | 0,92% | 1.270,00 |
| 07.04.2025 | 24,87 | 27,24 | 24,87 | 27,24 | -4,02% | 27,00 |
| 04.04.2025 | 29,24 | 29,24 | 28,38 | 28,38 | -4,19% | 150,00 |
| 03.04.2025 | 30,26 | 30,26 | 29,62 | 29,62 | -2,18% | 2.840,00 |
| 02.04.2025 | 30,37 | 30,37 | 30,28 | 30,28 | -1,53% | - |
| 01.04.2025 | 29,95 | 30,75 | 29,95 | 30,75 | 1,15% | 10,00 |
| 31.03.2025 | 30,87 | 30,87 | 30,40 | 30,40 | -1,94% | 100,00 |
| 28.03.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -2,33% | 5,00 |
| 27.03.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -1,61% | - |
| 26.03.2025 | 31,77 | 32,26 | 31,77 | 32,26 | 0,62% | 100,00 |
| 25.03.2025 | 30,82 | 32,09 | 30,82 | 32,06 | 2,46% | 2.580,00 |
| 24.03.2025 | 30,70 | 31,29 | 30,70 | 31,29 | 2,32% | 100,00 |
| 21.03.2025 | 30,61 | 30,79 | 30,58 | 30,58 | -7,00% | 385,00 |
| 20.03.2025 | 32,50 | 32,88 | 32,12 | 32,88 | 0,21% | 1.533,00 |
| 19.03.2025 | 32,29 | 32,85 | 32,29 | 32,81 | 1,17% | 210,00 |
| 18.03.2025 | 32,04 | 32,43 | 32,04 | 32,43 | 0,43% | 200,00 |
| 17.03.2025 | 31,60 | 32,29 | 31,60 | 32,29 | 1,29% | 100,00 |
| 14.03.2025 | 31,65 | 32,31 | 31,65 | 31,88 | 0,63% | 800,00 |
| 13.03.2025 | 31,51 | 31,77 | 31,51 | 31,68 | -0,97% | 329,00 |
| 12.03.2025 | 31,28 | 31,99 | 31,28 | 31,99 | 2,63% | 300,00 |
| 11.03.2025 | 31,29 | 31,29 | 31,17 | 31,17 | -1,86% | 200,00 |
| 10.03.2025 | 32,39 | 32,39 | 31,53 | 31,76 | -2,31% | 660,00 |
| 07.03.2025 | 32,35 | 32,51 | 32,35 | 32,51 | 0,87% | 50,00 |
| 06.03.2025 | 32,23 | 32,23 | 32,23 | 32,23 | -1,38% | - |
| 05.03.2025 | 31,86 | 32,68 | 31,86 | 32,68 | 1,43% | 206,00 |
| 04.03.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -1,32% | - |
| 03.03.2025 | 33,54 | 33,54 | 32,61 | 32,65 | 0,71% | 1.300,00 |
| 28.02.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -1,49% | - |
| 27.02.2025 | 32,54 | 32,91 | 32,54 | 32,91 | 3,52% | 100,00 |
| 26.02.2025 | 31,79 | 31,79 | 31,79 | 31,79 | -0,19% | - |
| 25.02.2025 | 31,07 | 31,85 | 31,07 | 31,85 | 1,11% | 150,00 |
| 24.02.2025 | 31,42 | 31,50 | 31,42 | 31,50 | 0,32% | 400,00 |
| 21.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,57% | - |
| 20.02.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,66% | - |
| 19.02.2025 | 31,58 | 31,79 | 31,58 | 31,79 | 2,98% | 87,00 |
| 18.02.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -0,71% | - |
| 17.02.2025 | 30,64 | 31,29 | 30,64 | 31,09 | 0,00% | 1.640,00 |
| 14.02.2025 | 30,65 | 31,16 | 30,65 | 31,09 | -0,61% | 860,00 |
| 13.02.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,29% | - |
| 12.02.2025 | 30,88 | 31,37 | 30,88 | 31,37 | 0,64% | 5,00 |
| 11.02.2025 | 30,99 | 31,17 | 30,99 | 31,17 | 0,48% | 200,00 |