34,035€
-0,15%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,08 | 34,27 | 33,57 | 34,04 | -0,15% | 1.125,00 |
| 15.05.2025 | 33,31 | 34,14 | 33,19 | 34,09 | 1,91% | 1.463,00 |
| 14.05.2025 | 33,26 | 33,67 | 33,11 | 33,45 | 0,65% | 2.155,00 |
| 13.05.2025 | 33,38 | 33,53 | 33,11 | 33,23 | -0,89% | 1.666,00 |
| 12.05.2025 | 33,30 | 33,57 | 32,93 | 33,53 | 1,70% | 1.119,00 |
| 09.05.2025 | 32,75 | 33,18 | 32,60 | 32,97 | 0,98% | 2.989,00 |
| 08.05.2025 | 32,58 | 32,96 | 32,50 | 32,65 | -0,24% | 3.145,00 |
| 07.05.2025 | 32,09 | 32,87 | 32,07 | 32,73 | 2,09% | 8.691,00 |
| 06.05.2025 | 32,78 | 32,95 | 31,99 | 32,06 | -2,45% | 1.802,00 |
| 05.05.2025 | 32,61 | 32,99 | 31,98 | 32,87 | 0,44% | 5.593,00 |
| 02.05.2025 | 30,75 | 32,80 | 30,42 | 32,72 | 5,48% | 7.955,00 |
| 30.04.2025 | 30,47 | 31,16 | 30,47 | 31,02 | 1,47% | 3.954,00 |
| 29.04.2025 | 30,07 | 30,75 | 30,03 | 30,57 | 1,61% | 1.990,00 |
| 28.04.2025 | 29,92 | 30,12 | 29,71 | 30,09 | -0,69% | 4.106,00 |
| 25.04.2025 | 29,32 | 30,48 | 29,16 | 30,30 | 3,47% | 5.646,00 |
| 24.04.2025 | 29,61 | 29,73 | 29,19 | 29,28 | -0,63% | 3.497,00 |
| 23.04.2025 | 29,31 | 29,89 | 29,01 | 29,47 | 0,53% | 6.143,00 |
| 22.04.2025 | 29,34 | 29,91 | 28,39 | 29,31 | -0,07% | 7.889,00 |
| 17.04.2025 | 28,87 | 29,74 | 28,74 | 29,33 | 2,66% | 2.360,00 |
| 16.04.2025 | 29,13 | 29,17 | 28,38 | 28,57 | -1,33% | 4.672,00 |
| 15.04.2025 | 28,14 | 29,01 | 28,04 | 28,96 | 2,70% | 10.472,00 |
| 14.04.2025 | 28,34 | 28,40 | 27,56 | 28,20 | 1,44% | 13.863,00 |
| 11.04.2025 | 27,27 | 27,98 | 26,50 | 27,80 | 2,60% | 907,00 |
| 10.04.2025 | 28,20 | 28,87 | 26,39 | 27,09 | -4,65% | 2.693,00 |
| 09.04.2025 | 26,93 | 28,92 | 25,69 | 28,41 | 4,70% | 1.813,00 |
| 08.04.2025 | 27,30 | 28,18 | 26,07 | 27,14 | 1,46% | 5.206,00 |
| 07.04.2025 | 25,85 | 27,30 | 23,99 | 26,75 | 2,57% | 6.328,00 |
| 04.04.2025 | 29,08 | 29,12 | 25,71 | 26,08 | -11,31% | 7.011,00 |
| 03.04.2025 | 29,78 | 30,15 | 29,37 | 29,40 | -3,81% | 3.998,00 |
| 02.04.2025 | 30,55 | 30,69 | 30,20 | 30,57 | -0,08% | 172,00 |
| 01.04.2025 | 30,35 | 30,79 | 30,26 | 30,59 | 0,63% | 204,00 |
| 31.03.2025 | 30,95 | 31,12 | 30,08 | 30,40 | -2,06% | 1.180,00 |
| 28.03.2025 | 31,47 | 31,68 | 31,03 | 31,04 | -1,87% | 678,00 |
| 27.03.2025 | 31,94 | 32,26 | 31,48 | 31,63 | -1,14% | 876,00 |
| 26.03.2025 | 32,12 | 32,37 | 31,83 | 32,00 | -0,51% | 1.081,00 |
| 25.03.2025 | 30,99 | 32,29 | 30,84 | 32,16 | 3,61% | 3.125,00 |
| 24.03.2025 | 31,19 | 31,34 | 30,85 | 31,04 | 0,23% | 1.039,00 |
| 21.03.2025 | 30,81 | 31,12 | 30,54 | 30,97 | -5,64% | 1.596,00 |
| 20.03.2025 | 32,66 | 33,14 | 32,14 | 32,82 | 0,26% | 3.335,00 |
| 19.03.2025 | 32,93 | 33,07 | 32,48 | 32,74 | -0,92% | 480,00 |
| 18.03.2025 | 32,46 | 33,09 | 32,28 | 33,04 | 1,79% | 2.115,00 |
| 17.03.2025 | 32,41 | 32,64 | 31,91 | 32,46 | -0,51% | 3.805,00 |
| 14.03.2025 | 32,06 | 32,70 | 31,51 | 32,63 | 2,19% | 5.398,00 |
| 13.03.2025 | 32,09 | 32,15 | 31,43 | 31,93 | -0,68% | 1.849,00 |
| 12.03.2025 | 31,71 | 32,38 | 31,39 | 32,15 | 1,60% | 5.224,00 |
| 11.03.2025 | 31,65 | 31,82 | 31,03 | 31,64 | 0,49% | 4.947,00 |
| 10.03.2025 | 32,74 | 32,74 | 31,23 | 31,49 | -3,92% | 3.128,00 |
| 07.03.2025 | 32,26 | 32,86 | 32,17 | 32,77 | 1,33% | 3.930,00 |
| 06.03.2025 | 32,90 | 32,97 | 32,30 | 32,34 | -1,31% | 574,00 |
| 05.03.2025 | 32,16 | 32,83 | 31,86 | 32,77 | 2,61% | 1.253,00 |
| 04.03.2025 | 32,78 | 32,92 | 31,30 | 31,94 | -2,53% | 3.197,00 |
| 03.03.2025 | 32,99 | 33,44 | 32,12 | 32,77 | 0,41% | 3.342,00 |
| 28.02.2025 | 32,64 | 32,97 | 32,09 | 32,63 | -0,03% | 2.136,00 |
| 27.02.2025 | 32,87 | 33,00 | 32,46 | 32,64 | -0,38% | 1.481,00 |
| 26.02.2025 | 32,26 | 32,99 | 31,90 | 32,77 | 2,09% | 2.096,00 |
| 25.02.2025 | 31,47 | 32,24 | 31,38 | 32,10 | 1,78% | 3.924,00 |
| 24.02.2025 | 31,94 | 32,11 | 31,30 | 31,54 | -0,24% | 862,00 |
| 21.02.2025 | 31,69 | 31,87 | 31,44 | 31,61 | -0,14% | 136,00 |
| 20.02.2025 | 31,87 | 32,05 | 31,46 | 31,66 | -0,50% | 717,00 |
| 19.02.2025 | 31,76 | 32,00 | 31,59 | 31,82 | 0,09% | 787,00 |
| 18.02.2025 | 30,82 | 31,96 | 30,81 | 31,79 | 3,03% | 1.733,00 |
| 17.02.2025 | 30,84 | 31,32 | 30,66 | 30,85 | 0,16% | 2.959,00 |
| 14.02.2025 | 31,15 | 31,23 | 30,67 | 30,80 | -1,42% | 2.952,00 |
| 13.02.2025 | 31,75 | 32,20 | 30,64 | 31,25 | -1,42% | 2.667,00 |
| 12.02.2025 | 31,19 | 31,86 | 31,04 | 31,70 | 1,59% | 1.116,00 |
| 11.02.2025 | 31,27 | 31,41 | 30,94 | 31,20 | -0,35% | 269,00 |
| 10.02.2025 | 31,59 | 31,75 | 30,92 | 31,31 | -0,52% | 1.280,00 |
| 07.02.2025 | 29,78 | 31,81 | 29,63 | 31,48 | 7,86% | 5.334,00 |
| 06.02.2025 | 28,70 | 29,43 | 28,51 | 29,18 | 1,80% | 1.274,00 |
| 05.02.2025 | 28,35 | 28,79 | 28,32 | 28,67 | 0,76% | 1.539,00 |
| 04.02.2025 | 28,75 | 28,75 | 28,07 | 28,45 | -0,30% | 441,00 |
| 03.02.2025 | 28,15 | 28,76 | 27,94 | 28,54 | -0,95% | 1.684,00 |
| 31.01.2025 | 29,14 | 29,29 | 28,76 | 28,81 | -1,17% | 1.011,00 |
| 30.01.2025 | 29,43 | 29,64 | 29,03 | 29,15 | -0,63% | 1.854,00 |
| 29.01.2025 | 29,35 | 29,44 | 28,77 | 29,34 | 0,63% | 583,00 |
| 28.01.2025 | 28,82 | 29,31 | 28,53 | 29,15 | 0,78% | 57,00 |
| 27.01.2025 | 28,53 | 28,95 | 28,39 | 28,93 | 0,33% | 1.176,00 |
| 24.01.2025 | 29,27 | 29,41 | 28,81 | 28,83 | -1,40% | 1.163,00 |
| 23.01.2025 | 28,76 | 29,34 | 28,72 | 29,24 | 1,81% | 502,00 |
| 22.01.2025 | 28,79 | 29,09 | 28,60 | 28,72 | -0,28% | 423,00 |
| 21.01.2025 | 28,23 | 28,92 | 28,20 | 28,80 | 1,69% | 223,00 |
| 20.01.2025 | 28,45 | 28,70 | 28,09 | 28,32 | -0,40% | 217,00 |
| 17.01.2025 | 28,71 | 28,75 | 28,05 | 28,44 | -0,80% | 683,00 |
| 16.01.2025 | 28,86 | 28,98 | 28,53 | 28,67 | -0,09% | 2.352,00 |
| 15.01.2025 | 28,46 | 28,98 | 28,46 | 28,69 | 0,77% | 3.380,00 |
| 14.01.2025 | 28,51 | 28,69 | 28,28 | 28,47 | -0,30% | 1.697,00 |
| 13.01.2025 | 28,14 | 28,56 | 27,96 | 28,56 | 1,95% | 994,00 |
| 10.01.2025 | 27,76 | 28,20 | 27,75 | 28,01 | 0,66% | 558,00 |
| 09.01.2025 | 27,71 | 27,97 | 27,04 | 27,83 | 0,23% | 350,00 |
| 08.01.2025 | 28,13 | 28,18 | 27,34 | 27,76 | -1,16% | 894,00 |
| 07.01.2025 | 27,29 | 28,24 | 27,27 | 28,09 | 2,84% | 395,00 |
| 06.01.2025 | 27,41 | 27,56 | 27,16 | 27,31 | -0,07% | 1.222,00 |
| 03.01.2025 | 27,40 | 27,43 | 27,13 | 27,33 | 0,44% | 95,00 |
| 02.01.2025 | 27,36 | 27,66 | 26,94 | 27,21 | -1,05% | 661,00 |
| 30.12.2024 | 27,48 | 27,60 | 27,31 | 27,50 | -0,18% | 484,00 |
| 27.12.2024 | 26,94 | 27,70 | 26,80 | 27,55 | 1,96% | 532,00 |
| 23.12.2024 | 26,36 | 27,02 | 26,22 | 27,02 | 2,64% | 1.553,00 |
| 20.12.2024 | 26,76 | 26,87 | 26,00 | 26,33 | -2,10% | 899,00 |
| 19.12.2024 | 26,90 | 27,26 | 26,77 | 26,89 | -0,15% | 295,00 |
| 18.12.2024 | 27,29 | 27,42 | 26,88 | 26,93 | -1,26% | 917,00 |