27,555€
-0,34%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 27,55 | 27,62 | 27,35 | 27,58 | -0,27% | 100,00 |
| 13.09.2024 | 27,30 | 27,65 | 27,30 | 27,65 | 0,00% | 3,00 |
| 12.09.2024 | 27,55 | 27,65 | 27,55 | 27,65 | 1,43% | 3,00 |
| 11.09.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -0,84% | - |
| 10.09.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -0,51% | - |
| 09.09.2024 | 27,63 | 27,63 | 27,63 | 27,63 | -0,97% | - |
| 06.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 05.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,04% | - |
| 04.09.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -2,56% | - |
| 03.09.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -0,28% | - |
| 02.09.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 0,18% | - |
| 30.08.2024 | 27,91 | 28,22 | 27,91 | 28,19 | 1,88% | 1.000,00 |
| 29.08.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 0,18% | - |
| 28.08.2024 | 27,43 | 27,85 | 27,43 | 27,62 | 0,36% | 484,00 |
| 27.08.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,07% | - |
| 26.08.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,07% | - |
| 23.08.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -0,37% | - |
| 22.08.2024 | 27,03 | 27,31 | 27,03 | 27,31 | -0,26% | 108,00 |
| 21.08.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -0,26% | - |
| 20.08.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,40% | 100,00 |
| 19.08.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -0,94% | - |
| 16.08.2024 | 27,28 | 27,60 | 27,28 | 27,60 | 3,29% | 3.600,00 |
| 15.08.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -0,78% | - |
| 14.08.2024 | 26,54 | 26,93 | 26,54 | 26,93 | 0,34% | 650,00 |
| 13.08.2024 | 26,41 | 26,84 | 26,41 | 26,84 | 2,05% | 370,00 |
| 12.08.2024 | 27,00 | 27,00 | 26,30 | 26,30 | 0,08% | 550,00 |
| 09.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 1,04% | - |
| 08.08.2024 | 26,01 | 26,01 | 26,01 | 26,01 | -2,11% | - |
| 07.08.2024 | 25,74 | 26,57 | 25,74 | 26,57 | 1,92% | 700,00 |
| 06.08.2024 | 25,97 | 26,20 | 25,97 | 26,07 | -3,12% | 1.870,00 |
| 05.08.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 1,47% | 80,00 |
| 02.08.2024 | 27,44 | 27,44 | 26,52 | 26,52 | -4,95% | 10,00 |
| 01.08.2024 | 28,07 | 28,07 | 27,90 | 27,90 | -1,31% | 80,00 |
| 31.07.2024 | 28,27 | 28,27 | 28,27 | 28,27 | 0,18% | - |
| 30.07.2024 | 27,99 | 28,51 | 27,99 | 28,22 | 1,11% | 1.035,00 |
| 29.07.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 0,29% | - |
| 26.07.2024 | 27,83 | 27,83 | 27,83 | 27,83 | -0,96% | - |
| 25.07.2024 | 28,30 | 28,30 | 28,10 | 28,10 | -0,74% | 4,00 |
| 24.07.2024 | 28,31 | 28,31 | 28,31 | 28,31 | -1,50% | - |
| 23.07.2024 | 27,86 | 28,74 | 27,86 | 28,74 | 2,86% | 1.100,00 |
| 22.07.2024 | 28,80 | 28,80 | 27,72 | 27,94 | 4,92% | - |
| 19.07.2024 | 26,63 | 26,63 | 26,63 | 26,63 | -0,04% | - |
| 18.07.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 0,23% | - |
| 17.07.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -1,12% | - |
| 16.07.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -1,32% | - |
| 15.07.2024 | 27,41 | 27,41 | 27,24 | 27,24 | -0,58% | 4,00 |
| 12.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,40% | 120,00 |
| 11.07.2024 | 27,29 | 27,29 | 27,29 | 27,29 | 1,22% | - |
| 10.07.2024 | 26,96 | 26,96 | 26,96 | 26,96 | -1,14% | - |
| 09.07.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 0,04% | - |
| 08.07.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -1,16% | - |
| 05.07.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 1,32% | - |
| 04.07.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,91% | - |
| 03.07.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -1,29% | - |
| 02.07.2024 | 27,83 | 27,83 | 27,83 | 27,83 | -0,82% | - |
| 01.07.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 2,60% | - |
| 28.06.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,83% | - |
| 27.06.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,51% | - |
| 26.06.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -1,14% | - |
| 25.06.2024 | 27,94 | 28,04 | 27,94 | 28,04 | 2,64% | 11,00 |
| 24.06.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -1,34% | - |
| 21.06.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,65% | - |
| 20.06.2024 | 27,51 | 27,51 | 27,51 | 27,51 | 0,88% | - |
| 19.06.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -0,44% | - |
| 18.06.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 0,22% | - |
| 17.06.2024 | 27,33 | 27,33 | 27,33 | 27,33 | 0,66% | 20,00 |
| 14.06.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -3,17% | - |
| 13.06.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,67% | - |
| 12.06.2024 | 27,48 | 28,23 | 27,48 | 28,23 | 1,33% | 50,00 |
| 11.06.2024 | 27,86 | 27,86 | 27,86 | 27,86 | -0,36% | - |
| 10.06.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,18% | - |
| 07.06.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 1,34% | - |
| 06.06.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 0,04% | - |
| 05.06.2024 | 27,53 | 27,53 | 27,53 | 27,53 | -2,79% | - |
| 04.06.2024 | 28,32 | 28,32 | 28,32 | 28,32 | -1,36% | - |
| 03.06.2024 | 28,16 | 28,71 | 28,16 | 28,71 | 0,70% | 35,00 |
| 31.05.2024 | 27,75 | 28,51 | 27,75 | 28,51 | 2,74% | 2.250,00 |
| 30.05.2024 | 26,99 | 27,75 | 26,99 | 27,75 | 2,85% | - |
| 29.05.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 0,97% | - |
| 28.05.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -0,11% | - |
| 27.05.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,56% | - |
| 24.05.2024 | 26,89 | 26,89 | 26,60 | 26,60 | -0,56% | 1.000,00 |
| 23.05.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,26% | - |
| 22.05.2024 | 26,69 | 26,82 | 26,69 | 26,82 | 0,60% | 250,00 |
| 21.05.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -0,15% | - |
| 20.05.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,96% | - |
| 17.05.2024 | 26,10 | 26,96 | 26,10 | 26,96 | 3,53% | 27,00 |
| 16.05.2024 | 25,61 | 26,04 | 25,61 | 26,04 | 0,15% | - |
| 15.05.2024 | 25,79 | 26,00 | 25,79 | 26,00 | 0,97% | 40,00 |
| 14.05.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,16% | - |
| 13.05.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -0,43% | - |
| 10.05.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,50% | - |
| 09.05.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,00% | - |
| 08.05.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -2,33% | - |
| 07.05.2024 | 26,49 | 26,57 | 26,49 | 26,57 | 1,33% | 550,00 |
| 06.05.2024 | 25,77 | 26,35 | 25,77 | 26,22 | 1,75% | 5.150,00 |
| 03.05.2024 | 27,02 | 27,02 | 25,77 | 25,77 | -4,56% | - |
| 02.05.2024 | 26,91 | 27,00 | 26,91 | 27,00 | -0,07% | 170,00 |
| 30.04.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -1,03% | - |
| 29.04.2024 | 26,99 | 27,30 | 26,99 | 27,30 | 0,29% | 177,00 |