27,585€
-2,04%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,03 | 27,60 | 26,54 | 27,60 | -2,01% | - |
| 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 |
| 10.02.2025 | 31,24 | 31,24 | 31,02 | 31,02 | -1,59% | 600,00 |
| 07.02.2025 | 29,35 | 31,52 | 29,35 | 31,52 | 11,03% | 200,00 |
| 06.02.2025 | 28,39 | 28,39 | 28,39 | 28,39 | -1,11% | - |
| 05.02.2025 | 28,23 | 28,71 | 28,23 | 28,71 | 2,24% | 500,00 |
| 04.02.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 0,14% | - |
| 03.02.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -2,98% | - |
| 31.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,13% | - |
| 30.01.2025 | 29,12 | 29,34 | 29,12 | 29,23 | 0,10% | 750,00 |
| 29.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,28% | 100,00 |
| 28.01.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,32% | - |
| 27.01.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -1,32% | - |
| 24.01.2025 | 28,80 | 28,84 | 28,80 | 28,84 | 1,09% | 100,00 |
| 23.01.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,18% | - |
| 22.01.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,25% | - |
| 21.01.2025 | 28,11 | 28,55 | 28,11 | 28,55 | 1,49% | 100,00 |
| 20.01.2025 | 28,13 | 28,13 | 28,13 | 28,13 | -1,47% | - |
| 17.01.2025 | 28,36 | 28,55 | 28,36 | 28,55 | -0,52% | 175,00 |
| 16.01.2025 | 28,57 | 28,70 | 28,57 | 28,70 | 1,56% | 1.300,00 |
| 15.01.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -1,12% | - |
| 14.01.2025 | 28,43 | 28,58 | 28,43 | 28,58 | 0,67% | 100,00 |
| 13.01.2025 | 27,80 | 28,39 | 27,80 | 28,39 | 2,71% | 200,00 |
| 10.01.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,36% | - |
| 09.01.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -0,43% | - |
| 08.01.2025 | 27,94 | 27,94 | 27,66 | 27,66 | 0,55% | 200,00 |
| 07.01.2025 | 27,20 | 27,51 | 27,20 | 27,51 | 0,55% | 5,00 |
| 06.01.2025 | 27,10 | 27,36 | 27,10 | 27,36 | 0,88% | 400,00 |
| 03.01.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,00% | - |
| 02.01.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,91% | - |
| 30.12.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 2,86% | - |
| 27.12.2024 | 26,61 | 26,61 | 26,61 | 26,61 | 2,07% | - |
| 23.12.2024 | 26,07 | 26,07 | 26,07 | 26,07 | -0,65% | - |
| 20.12.2024 | 26,80 | 26,80 | 26,24 | 26,24 | -2,20% | 116,00 |
| 19.12.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -2,47% | - |
| 18.12.2024 | 27,10 | 27,51 | 27,10 | 27,51 | 0,44% | 375,00 |
| 17.12.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 0,44% | - |
| 16.12.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 0,37% | - |
| 13.12.2024 | 27,15 | 27,17 | 27,15 | 27,17 | 0,30% | 15,00 |
| 12.12.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,18% | - |
| 11.12.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -0,22% | - |
| 10.12.2024 | 27,08 | 27,20 | 27,08 | 27,20 | -0,73% | 50,00 |
| 09.12.2024 | 26,84 | 27,40 | 26,84 | 27,40 | -1,62% | 240,00 |
| 06.12.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 1,57% | - |
| 05.12.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 1,07% | - |
| 04.12.2024 | 27,13 | 27,13 | 27,13 | 27,13 | 0,82% | - |
| 03.12.2024 | 26,91 | 26,91 | 26,91 | 26,91 | -0,26% | - |
| 02.12.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 0,75% | - |
| 29.11.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 2,06% | - |
| 28.11.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -0,23% | - |
| 27.11.2024 | 26,45 | 26,45 | 26,30 | 26,30 | -1,05% | 500,00 |
| 26.11.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -1,12% | - |
| 25.11.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -1,54% | - |
| 22.11.2024 | 27,09 | 27,30 | 27,09 | 27,30 | -0,20% | 240,00 |
| 21.11.2024 | 27,51 | 27,53 | 27,24 | 27,36 | 0,50% | - |
| 20.11.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -1,23% | - |
| 19.11.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 0,84% | - |
| 18.11.2024 | 27,33 | 27,33 | 27,33 | 27,33 | 0,26% | - |