14,360€
-0,69%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 14,18 | 14,39 | 13,91 | 14,36 | -0,69% | - |
| 30.01.2025 | 13,66 | 14,46 | 13,66 | 14,46 | 3,51% | 100,00 |
| 29.01.2025 | 13,61 | 14,16 | 13,61 | 13,97 | -0,36% | 400,00 |
| 28.01.2025 | 13,67 | 14,02 | 13,67 | 14,02 | 0,94% | 475,00 |
| 27.01.2025 | 13,84 | 13,89 | 13,84 | 13,89 | -0,71% | 269,00 |
| 24.01.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 1,97% | - |
| 23.01.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -2,21% | - |
| 22.01.2025 | 16,90 | 16,90 | 14,03 | 14,03 | -18,43% | 3.682,00 |
| 21.01.2025 | 17,38 | 17,38 | 17,20 | 17,20 | -3,80% | 900,00 |
| 20.01.2025 | 17,39 | 17,88 | 17,39 | 17,88 | 1,30% | 105,00 |
| 17.01.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -4,08% | - |
| 16.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,93% | - |
| 15.01.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -1,99% | - |
| 14.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 13.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,72% | - |
| 10.01.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -1,31% | - |
| 09.01.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -1,55% | - |
| 08.01.2025 | 18,68 | 18,68 | 18,66 | 18,66 | 0,00% | 29,00 |
| 07.01.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 1,25% | - |
| 06.01.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 0,88% | - |
| 03.01.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 4,10% | - |
| 02.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -2,45% | - |
| 30.12.2024 | 17,78 | 17,99 | 17,78 | 17,99 | 1,35% | 6,00 |
| 27.12.2024 | 17,50 | 17,75 | 17,50 | 17,75 | 4,23% | 110,00 |
| 23.12.2024 | 16,59 | 17,03 | 16,59 | 17,03 | 0,83% | 298,00 |
| 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% | - |