15,075€
3,11%
Echtzeit-Aktienkurs DFDS A/S
Bid:
Ask:
Aktienkurse zur DFDS A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 2,94% | 100,00 |
| 27.06.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 1,11% | - |
| 26.06.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,47% | - |
| 25.06.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,90% | - |
| 24.06.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,49% | - |
| 23.06.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -2,12% | - |
| 20.06.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -1,62% | - |
| 19.06.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 2,27% | - |
| 18.06.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -2,74% | - |
| 17.06.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -2,03% | - |
| 16.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 13.06.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 1,53% | - |
| 12.06.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 1,48% | - |
| 11.06.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -1,26% | - |
| 10.06.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 6,21% | - |
| 09.06.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -0,07% | - |
| 06.06.2025 | 14,17 | 14,17 | 14,17 | 14,17 | 0,85% | - |
| 05.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 04.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,43% | - |
| 03.06.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 2,47% | - |
| 02.06.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -1,78% | - |
| 30.05.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,07% | - |
| 29.05.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,07% | - |
| 28.05.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -1,82% | - |
| 27.05.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 0,00% | - |
| 26.05.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,28% | - |
| 23.05.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -2,05% | - |
| 22.05.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 1,67% | - |
| 21.05.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -2,04% | - |
| 20.05.2025 | 14,17 | 14,68 | 14,17 | 14,68 | 2,37% | 590,00 |
| 19.05.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,99% | - |
| 16.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,65% | - |
| 15.05.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 2,87% | - |
| 14.05.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -1,67% | - |
| 13.05.2025 | 13,57 | 13,81 | 13,57 | 13,81 | 5,18% | 330,00 |
| 12.05.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 2,50% | - |
| 09.05.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 0,95% | - |
| 08.05.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -3,06% | - |
| 07.05.2025 | 12,84 | 13,09 | 12,84 | 13,09 | 4,30% | 302,00 |
| 06.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -2,33% | - |
| 05.05.2025 | 12,56 | 13,05 | 12,56 | 12,85 | 3,71% | 175,00 |
| 02.05.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 5,90% | - |
| 30.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 29.04.2025 | 11,69 | 11,90 | 11,69 | 11,90 | 1,62% | 258,00 |
| 28.04.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,17% | - |
| 25.04.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -2,01% | - |
| 24.04.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 2,49% | - |
| 23.04.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 2,46% | - |
| 22.04.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,05% | - |
| 17.04.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,80% | - |
| 16.04.2025 | 11,48 | 11,69 | 11,48 | 11,69 | 3,82% | 93,00 |
| 15.04.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,99% | - |
| 14.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 3,43% | - |
| 11.04.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,01% | - |
| 10.04.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 2,25% | - |
| 09.04.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -5,00% | - |
| 08.04.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 5,75% | - |
| 07.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -6,94% | 980,00 |
| 04.04.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -1,47% | - |
| 03.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,87% | - |
| 02.04.2025 | 11,69 | 11,78 | 11,69 | 11,78 | -3,05% | - |
| 01.04.2025 | 11,85 | 12,15 | 11,85 | 12,15 | -1,06% | 510,00 |
| 31.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,49% | - |
| 28.03.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -5,51% | - |
| 27.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,56% | - |
| 26.03.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -2,87% | - |
| 25.03.2025 | 13,08 | 13,24 | 13,08 | 13,24 | -1,71% | 20,00 |
| 24.03.2025 | 13,15 | 13,47 | 13,15 | 13,47 | 0,52% | 47,00 |
| 21.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,40% | - |
| 20.03.2025 | 13,50 | 13,59 | 13,50 | 13,59 | 0,44% | 119,00 |
| 19.03.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 1,50% | - |
| 18.03.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 1,68% | - |
| 17.03.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -2,16% | - |
| 14.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,21% | - |
| 13.03.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -3,53% | - |
| 12.03.2025 | 13,25 | 13,59 | 13,25 | 13,59 | -1,74% | 1,00 |
| 11.03.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,95% | - |
| 10.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,42% | - |
| 07.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -1,34% | - |
| 06.03.2025 | 13,58 | 14,23 | 13,58 | 14,23 | 8,46% | 3,00 |
| 05.03.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -3,60% | - |
| 04.03.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -2,44% | - |
| 03.03.2025 | 13,51 | 13,95 | 13,51 | 13,95 | 2,72% | 439,00 |
| 28.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,15% | - |
| 27.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,44% | - |
| 26.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -2,43% | - |
| 25.02.2025 | 14,00 | 14,08 | 14,00 | 14,00 | -1,69% | 593,00 |
| 24.02.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,28% | - |
| 21.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,72% | - |
| 20.02.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -2,04% | - |
| 19.02.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,59% | - |
| 18.02.2025 | 14,12 | 14,48 | 14,12 | 14,48 | 2,04% | 98,00 |
| 17.02.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -0,56% | - |
| 14.02.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,28% | - |
| 13.02.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -0,69% | - |
| 12.02.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 4,19% | - |
| 11.02.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -1,00% | - |
| 10.02.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 4,02% | - |
| 07.02.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -2,33% | - |
| 06.02.2025 | 13,66 | 13,75 | 13,66 | 13,75 | -0,29% | 250,00 |