26,880€
-0,88%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 27,23 | 27,45 | 26,67 | 26,89 | -0,85% | 343,00 |
| 22.11.2024 | 27,33 | 27,48 | 26,68 | 27,12 | -0,91% | 573,00 |
| 21.11.2024 | 27,75 | 27,77 | 27,24 | 27,37 | -1,39% | 1.323,00 |
| 20.11.2024 | 27,65 | 27,79 | 27,38 | 27,76 | 0,95% | 531,00 |
| 19.11.2024 | 27,72 | 27,99 | 27,14 | 27,50 | -0,40% | 640,00 |
| 18.11.2024 | 27,61 | 27,87 | 27,46 | 27,61 | 0,27% | 623,00 |
| 15.11.2024 | 27,31 | 27,67 | 27,24 | 27,53 | 0,51% | 3.213,00 |
| 14.11.2024 | 27,29 | 27,59 | 27,02 | 27,39 | 0,07% | 1.569,00 |
| 13.11.2024 | 26,66 | 27,70 | 26,54 | 27,37 | 1,97% | 609,00 |
| 12.11.2024 | 27,16 | 27,45 | 26,71 | 26,84 | -2,04% | 425,00 |
| 11.11.2024 | 27,85 | 27,98 | 27,30 | 27,40 | -0,96% | 1.246,00 |
| 08.11.2024 | 28,19 | 28,33 | 27,38 | 27,67 | -2,12% | 1.747,00 |
| 07.11.2024 | 27,98 | 28,40 | 27,86 | 28,27 | 1,22% | 380,00 |
| 06.11.2024 | 28,28 | 28,51 | 27,74 | 27,93 | -1,39% | 895,00 |
| 05.11.2024 | 27,84 | 28,34 | 27,77 | 28,32 | 2,04% | 3.688,00 |
| 04.11.2024 | 27,90 | 28,29 | 27,66 | 27,76 | -0,14% | 1.346,00 |
| 01.11.2024 | 27,15 | 28,04 | 27,14 | 27,80 | 2,23% | 761,00 |
| 31.10.2024 | 26,32 | 27,34 | 26,31 | 27,19 | 4,56% | 3.112,00 |
| 30.10.2024 | 26,64 | 26,65 | 25,97 | 26,01 | -2,49% | 516,00 |
| 29.10.2024 | 27,02 | 27,21 | 26,01 | 26,67 | -1,19% | 3.536,00 |
| 28.10.2024 | 26,69 | 27,05 | 26,51 | 26,99 | 1,68% | 2.248,00 |
| 25.10.2024 | 26,73 | 26,93 | 26,54 | 26,55 | -0,73% | 2.288,00 |
| 24.10.2024 | 26,98 | 27,12 | 26,68 | 26,74 | -0,71% | 42,00 |
| 23.10.2024 | 26,75 | 27,14 | 26,64 | 26,93 | 0,71% | 689,00 |
| 22.10.2024 | 26,48 | 26,86 | 26,48 | 26,74 | 0,34% | 763,00 |
| 21.10.2024 | 26,84 | 26,97 | 26,59 | 26,65 | -0,93% | 431,00 |
| 18.10.2024 | 26,94 | 27,09 | 26,75 | 26,90 | -0,07% | 272,00 |
| 17.10.2024 | 26,71 | 27,30 | 26,59 | 26,92 | 0,67% | 271,00 |
| 16.10.2024 | 26,58 | 26,83 | 26,45 | 26,74 | 0,56% | 1.380,00 |
| 15.10.2024 | 26,71 | 26,83 | 26,09 | 26,59 | -0,52% | 1.907,00 |
| 14.10.2024 | 26,79 | 26,87 | 26,54 | 26,73 | -0,22% | 1.860,00 |
| 11.10.2024 | 26,54 | 26,86 | 26,41 | 26,79 | 0,83% | 2.239,00 |
| 10.10.2024 | 26,47 | 26,69 | 26,27 | 26,57 | 0,08% | 990,00 |
| 09.10.2024 | 26,39 | 27,03 | 26,04 | 26,55 | 0,45% | 2.687,00 |
| 08.10.2024 | 25,83 | 26,56 | 25,77 | 26,43 | 1,60% | 868,00 |
| 07.10.2024 | 25,59 | 26,25 | 25,46 | 26,02 | 1,38% | 943,00 |
| 04.10.2024 | 26,10 | 26,14 | 25,50 | 25,66 | -1,55% | 1.710,00 |
| 03.10.2024 | 26,42 | 26,51 | 25,75 | 26,07 | -1,85% | 1.426,00 |
| 02.10.2024 | 26,22 | 26,73 | 26,07 | 26,56 | 1,34% | 1.103,00 |
| 01.10.2024 | 27,04 | 27,15 | 26,05 | 26,21 | -3,12% | 1.727,00 |
| 30.09.2024 | 27,00 | 27,29 | 26,78 | 27,05 | 0,67% | 504,00 |
| 27.09.2024 | 27,28 | 27,40 | 26,87 | 26,87 | -1,59% | 1.868,00 |
| 26.09.2024 | 27,38 | 27,53 | 27,10 | 27,31 | 0,83% | 1.899,00 |
| 25.09.2024 | 27,04 | 27,53 | 26,94 | 27,08 | -0,37% | 1.640,00 |
| 24.09.2024 | 27,44 | 27,58 | 27,07 | 27,18 | -0,59% | 299,00 |
| 23.09.2024 | 27,63 | 27,74 | 27,17 | 27,34 | -0,69% | 90,00 |
| 20.09.2024 | 27,55 | 27,83 | 27,42 | 27,53 | -0,42% | - |
| 19.09.2024 | 27,87 | 27,95 | 27,29 | 27,65 | -0,09% | 491,00 |
| 18.09.2024 | 27,73 | 28,00 | 27,22 | 27,67 | -0,14% | 909,00 |
| 17.09.2024 | 27,69 | 27,89 | 27,39 | 27,71 | 0,05% | 1.314,00 |
| 16.09.2024 | 27,90 | 27,90 | 27,40 | 27,70 | 0,51% | 386,00 |
| 13.09.2024 | 27,61 | 27,77 | 27,40 | 27,56 | -0,25% | 1.084,00 |
| 12.09.2024 | 27,78 | 27,83 | 27,24 | 27,63 | -0,36% | 1.202,00 |
| 11.09.2024 | 27,43 | 27,80 | 27,24 | 27,73 | 0,43% | 177,00 |
| 10.09.2024 | 27,88 | 28,00 | 27,37 | 27,61 | -1,32% | 1.227,00 |
| 09.09.2024 | 27,72 | 28,01 | 27,66 | 27,98 | 0,94% | 271,00 |
| 06.09.2024 | 27,98 | 28,11 | 27,54 | 27,72 | -1,04% | 1.623,00 |
| 05.09.2024 | 28,08 | 28,46 | 27,95 | 28,01 | -0,43% | 1.305,00 |
| 04.09.2024 | 27,60 | 28,37 | 27,55 | 28,13 | 1,22% | 996,00 |
| 03.09.2024 | 28,39 | 28,56 | 27,74 | 27,79 | -2,18% | 927,00 |
| 02.09.2024 | 28,24 | 28,65 | 28,11 | 28,41 | 0,42% | 1.914,00 |
| 30.08.2024 | 28,10 | 28,32 | 28,05 | 28,29 | 0,86% | 1.529,00 |
| 29.08.2024 | 27,79 | 28,38 | 27,57 | 28,05 | 0,79% | 1.361,00 |
| 28.08.2024 | 27,65 | 27,90 | 27,46 | 27,83 | 0,80% | 1.258,00 |
| 27.08.2024 | 27,70 | 27,81 | 27,49 | 27,61 | -0,25% | 458,00 |
| 26.08.2024 | 27,66 | 27,79 | 27,52 | 27,68 | -0,11% | 529,00 |
| 23.08.2024 | 27,48 | 27,74 | 27,38 | 27,71 | 1,22% | 2.022,00 |
| 22.08.2024 | 27,26 | 27,55 | 27,23 | 27,37 | 0,29% | 418,00 |
| 21.08.2024 | 27,72 | 27,72 | 27,20 | 27,29 | -0,84% | 1.482,00 |
| 20.08.2024 | 27,82 | 27,83 | 27,34 | 27,52 | -1,02% | 1.058,00 |
| 19.08.2024 | 27,79 | 27,92 | 27,49 | 27,81 | 0,85% | 1.255,00 |
| 16.08.2024 | 27,74 | 27,89 | 27,42 | 27,57 | -0,49% | 1.528,00 |
| 15.08.2024 | 27,20 | 27,75 | 26,99 | 27,71 | 2,08% | 495,00 |
| 14.08.2024 | 26,86 | 27,28 | 26,79 | 27,14 | 1,08% | 1.209,00 |
| 13.08.2024 | 26,91 | 27,07 | 26,62 | 26,85 | 0,19% | 1.668,00 |
| 12.08.2024 | 26,83 | 27,03 | 26,49 | 26,80 | 0,07% | 5.313,00 |
| 09.08.2024 | 26,47 | 26,81 | 26,39 | 26,78 | 1,02% | 669,00 |
| 08.08.2024 | 26,67 | 26,74 | 26,03 | 26,51 | 0,21% | 654,00 |
| 07.08.2024 | 26,13 | 26,64 | 25,96 | 26,46 | 2,08% | 4.951,00 |
| 06.08.2024 | 26,17 | 26,77 | 25,64 | 25,92 | -1,18% | 6.816,00 |
| 05.08.2024 | 26,01 | 26,44 | 25,65 | 26,23 | -2,20% | 1.256,00 |
| 02.08.2024 | 27,40 | 27,53 | 26,53 | 26,82 | -2,70% | 1.264,00 |
| 01.08.2024 | 28,40 | 28,52 | 27,46 | 27,56 | -2,65% | 195,00 |
| 31.07.2024 | 28,61 | 28,67 | 28,25 | 28,31 | -0,16% | 902,00 |
| 30.07.2024 | 28,25 | 28,48 | 28,07 | 28,36 | 0,39% | 704,00 |
| 29.07.2024 | 28,45 | 28,58 | 28,04 | 28,25 | -0,53% | 507,00 |
| 26.07.2024 | 28,05 | 28,48 | 27,81 | 28,40 | 1,32% | 1.535,00 |
| 25.07.2024 | 28,27 | 28,37 | 27,71 | 28,03 | -1,02% | 34,00 |
| 24.07.2024 | 28,41 | 28,61 | 28,30 | 28,32 | -0,56% | 504,00 |
| 23.07.2024 | 28,15 | 28,67 | 28,00 | 28,48 | 0,99% | 1.235,00 |
| 22.07.2024 | 28,10 | 28,50 | 27,70 | 28,20 | -2,00% | 1.725,00 |
| 19.07.2024 | 27,38 | 29,04 | 27,27 | 28,77 | 5,99% | 2.422,00 |
| 18.07.2024 | 26,84 | 27,19 | 26,70 | 27,15 | 1,48% | 695,00 |
| 17.07.2024 | 26,68 | 26,89 | 26,55 | 26,75 | -0,37% | 2.567,00 |
| 16.07.2024 | 26,96 | 27,07 | 26,74 | 26,85 | -0,44% | 14,00 |
| 15.07.2024 | 27,49 | 27,63 | 26,83 | 26,97 | -1,95% | 462,00 |
| 12.07.2024 | 27,60 | 27,75 | 27,43 | 27,51 | -0,11% | 239,00 |
| 11.07.2024 | 27,60 | 27,77 | 27,38 | 27,54 | -0,33% | 26,00 |
| 10.07.2024 | 27,16 | 27,71 | 27,16 | 27,63 | 1,60% | 231,00 |
| 09.07.2024 | 27,44 | 27,60 | 27,08 | 27,19 | -0,86% | 357,00 |