16,920€
4,51%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,20 | 16,89 | 16,20 | 16,89 | 4,32% | 46,00 |
| 19.12.2024 | 16,34 | 16,34 | 16,19 | 16,19 | -5,76% | 25,00 |
| 18.12.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -2,33% | - |
| 17.12.2024 | 17,51 | 17,59 | 17,51 | 17,59 | -1,01% | 210,00 |
| 16.12.2024 | 18,20 | 18,20 | 17,77 | 17,77 | -2,26% | 252,00 |
| 13.12.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -3,14% | - |
| 12.12.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -1,21% | - |
| 11.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,50% | - |
| 10.12.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 1,15% | - |
| 09.12.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,32% | - |
| 06.12.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 1,55% | - |
| 05.12.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -0,16% | - |
| 04.12.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -2,39% | - |
| 03.12.2024 | 18,58 | 19,21 | 18,58 | 19,21 | 3,61% | 119,00 |
| 02.12.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -2,32% | - |
| 29.11.2024 | 18,26 | 18,98 | 18,26 | 18,98 | 4,69% | 286,00 |
| 28.11.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -0,98% | - |
| 27.11.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -0,54% | - |
| 26.11.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -0,91% | - |
| 25.11.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,60% | - |
| 22.11.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -1,96% | - |
| 21.11.2024 | 19,17 | 19,25 | 18,79 | 18,84 | 0,48% | - |
| 20.11.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -1,57% | - |
| 19.11.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 1,06% | - |
| 18.11.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 5,48% | - |
| 15.11.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -1,71% | - |
| 14.11.2024 | 17,61 | 18,18 | 17,61 | 18,18 | 0,94% | 306,00 |
| 13.11.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -2,49% | - |
| 12.11.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 1,32% | - |
| 11.11.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,77% | - |
| 08.11.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -3,11% | - |
| 07.11.2024 | 18,22 | 18,67 | 18,22 | 18,67 | 1,80% | 679,00 |
| 06.11.2024 | 18,08 | 18,34 | 18,08 | 18,34 | 1,21% | 100,00 |
| 05.11.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -3,21% | - |
| 04.11.2024 | 18,49 | 18,72 | 18,49 | 18,72 | -8,77% | 118,00 |
| 01.11.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -1,16% | - |
| 31.10.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 1,37% | - |
| 30.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 29.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -2,48% | - |
| 28.10.2024 | 20,64 | 21,00 | 20,64 | 21,00 | 1,35% | 55,00 |
| 25.10.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 0,00% | - |
| 24.10.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -2,08% | - |
| 23.10.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,47% | - |
| 22.10.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -0,57% | - |
| 21.10.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,24% | - |
| 18.10.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,87% | - |
| 17.10.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -3,89% | - |
| 16.10.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,00% | - |
| 15.10.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,56% | - |
| 14.10.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,37% | - |
| 11.10.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -3,17% | - |
| 10.10.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -0,90% | - |
| 09.10.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,80% | - |
| 08.10.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,45% | - |
| 07.10.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 1,91% | - |
| 04.10.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -2,92% | - |
| 03.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,62% | - |
| 02.10.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,51% | - |
| 01.10.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -1,83% | - |
| 30.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,52% | - |
| 27.09.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,61% | - |
| 26.09.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 1,68% | - |
| 25.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,07% | - |
| 24.09.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -1,15% | - |
| 23.09.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -1,65% | - |
| 20.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 19.09.2024 | 23,06 | 23,60 | 23,06 | 23,60 | 1,55% | 127,00 |
| 18.09.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 1,22% | - |
| 17.09.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -0,17% | - |
| 16.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,41% | - |
| 11.09.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -0,53% | - |
| 10.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,47% | - |
| 09.09.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -1,03% | - |
| 06.09.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -1,68% | - |
| 05.09.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 2,50% | - |
| 04.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,23% | - |
| 03.09.2024 | 24,12 | 24,48 | 24,12 | 24,48 | 0,16% | 3,00 |
| 02.09.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,58% | - |
| 30.08.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 1,01% | - |
| 29.08.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -1,57% | - |
| 28.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,74% | - |
| 27.08.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -3,94% | - |
| 26.08.2024 | 24,56 | 25,38 | 24,56 | 25,38 | 4,62% | 39,00 |
| 23.08.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,82% | - |
| 22.08.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,91% | - |
| 21.08.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -1,46% | - |
| 20.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,15% | - |
| 19.08.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 0,41% | - |
| 16.08.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,08% | - |
| 15.08.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,49% | - |
| 14.08.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,33% | - |
| 13.08.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 3,21% | - |
| 12.08.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,67% | 100,00 |
| 09.08.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -0,91% | - |
| 08.08.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -1,88% | - |
| 07.08.2024 | 23,86 | 24,52 | 23,86 | 24,52 | 4,07% | 43,00 |
| 06.08.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -1,42% | - |
| 05.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,77% | - |