27,555€
0,57%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,96 | 27,60 | 26,50 | 27,54 | 2,51% | - |
| 10.04.2025 | 27,18 | 29,26 | 26,39 | 26,87 | -1,76% | - |
| 09.04.2025 | 26,48 | 27,48 | 25,69 | 27,35 | 2,05% | - |
| 08.04.2025 | 26,13 | 27,55 | 26,07 | 26,80 | 2,45% | - |
| 07.04.2025 | 25,32 | 26,61 | 23,79 | 26,16 | 1,30% | 350,00 |
| 04.04.2025 | 29,43 | 29,46 | 25,77 | 25,82 | -12,30% | 75,00 |
| 03.04.2025 | 30,02 | 30,10 | 29,37 | 29,44 | -3,63% | - |
| 02.04.2025 | 30,55 | 30,63 | 30,21 | 30,55 | -0,16% | - |
| 01.04.2025 | 30,33 | 30,72 | 30,24 | 30,60 | 0,82% | - |
| 31.03.2025 | 30,94 | 31,01 | 30,09 | 30,35 | -2,22% | - |
| 28.03.2025 | 31,77 | 31,81 | 30,99 | 31,04 | -2,60% | - |
| 27.03.2025 | 31,94 | 32,25 | 31,65 | 31,87 | -0,45% | - |
| 26.03.2025 | 32,12 | 32,37 | 31,95 | 32,02 | -0,44% | - |
| 25.03.2025 | 31,00 | 32,16 | 30,99 | 32,16 | 3,58% | - |
| 24.03.2025 | 31,01 | 31,28 | 30,87 | 31,05 | 0,27% | - |
| 21.03.2025 | 30,83 | 31,03 | 30,55 | 30,96 | -4,83% | - |
| 20.03.2025 | 32,66 | 32,76 | 32,14 | 32,53 | -0,63% | - |
| 19.03.2025 | 32,62 | 32,86 | 32,48 | 32,74 | 0,05% | - |
| 18.03.2025 | 32,45 | 32,75 | 32,30 | 32,72 | 0,85% | 300,00 |
| 17.03.2025 | 32,04 | 32,49 | 31,92 | 32,45 | 0,56% | - |
| 14.03.2025 | 31,69 | 32,44 | 31,52 | 32,27 | 2,02% | 200,00 |
| 13.03.2025 | 31,66 | 31,99 | 31,50 | 31,63 | -0,22% | 945,00 |
| 12.03.2025 | 31,42 | 31,85 | 31,38 | 31,70 | 0,97% | - |
| 11.03.2025 | 31,65 | 31,82 | 31,03 | 31,39 | -0,35% | - |
| 10.03.2025 | 32,44 | 32,46 | 31,27 | 31,50 | -3,11% | - |
| 07.03.2025 | 32,29 | 32,61 | 32,19 | 32,51 | 0,45% | - |
| 06.03.2025 | 32,59 | 32,71 | 32,33 | 32,37 | -0,48% | - |
| 05.03.2025 | 31,82 | 32,72 | 31,77 | 32,52 | 1,98% | - |
| 04.03.2025 | 32,31 | 32,36 | 31,34 | 31,89 | -1,86% | - |
| 03.03.2025 | 32,44 | 33,24 | 32,12 | 32,50 | 0,45% | 100,00 |
| 28.02.2025 | 32,45 | 32,54 | 32,09 | 32,35 | -0,93% | - |
| 27.02.2025 | 32,73 | 32,88 | 32,46 | 32,66 | -0,37% | - |
| 26.02.2025 | 32,21 | 32,88 | 31,91 | 32,78 | 2,12% | - |
| 25.02.2025 | 31,45 | 32,19 | 31,28 | 32,10 | 2,49% | - |
| 24.02.2025 | 31,78 | 31,91 | 31,30 | 31,32 | -0,95% | - |
| 21.02.2025 | 31,69 | 31,82 | 31,44 | 31,62 | -0,09% | 78,00 |
| 20.02.2025 | 31,91 | 32,03 | 31,60 | 31,65 | -0,57% | - |
| 19.02.2025 | 31,76 | 32,04 | 31,59 | 31,83 | 0,13% | - |
| 18.02.2025 | 31,16 | 31,83 | 31,16 | 31,79 | 1,92% | - |
| 17.02.2025 | 30,87 | 31,33 | 30,82 | 31,19 | 1,25% | - |
| 14.02.2025 | 30,82 | 31,12 | 30,68 | 30,80 | -0,23% | - |
| 13.02.2025 | 31,50 | 31,55 | 30,64 | 30,87 | -1,86% | - |
| 12.02.2025 | 31,19 | 31,47 | 31,08 | 31,46 | 0,85% | 100,00 |
| 11.02.2025 | 31,27 | 31,33 | 30,93 | 31,19 | -0,35% | 50,00 |
| 10.02.2025 | 31,59 | 31,68 | 30,93 | 31,30 | -0,59% | - |
| 07.02.2025 | 29,25 | 31,81 | 29,25 | 31,49 | 7,88% | - |
| 06.02.2025 | 28,70 | 29,40 | 28,51 | 29,19 | 1,83% | - |
| 05.02.2025 | 28,35 | 28,73 | 28,32 | 28,66 | 0,74% | - |
| 04.02.2025 | 28,30 | 28,51 | 28,08 | 28,45 | 0,69% | - |
| 03.02.2025 | 28,25 | 28,50 | 28,10 | 28,26 | -2,03% | - |
| 31.01.2025 | 29,14 | 29,24 | 28,76 | 28,84 | -1,13% | - |
| 30.01.2025 | 29,36 | 29,50 | 29,03 | 29,17 | -0,53% | - |
| 29.01.2025 | 29,10 | 29,37 | 28,77 | 29,33 | 1,21% | - |
| 28.01.2025 | 28,81 | 29,10 | 28,53 | 28,98 | 0,70% | - |
| 27.01.2025 | 28,64 | 28,89 | 28,49 | 28,78 | -0,19% | - |
| 24.01.2025 | 29,02 | 29,16 | 28,81 | 28,83 | -0,60% | - |
| 23.01.2025 | 28,76 | 29,23 | 28,64 | 29,01 | 1,03% | - |
| 22.01.2025 | 28,78 | 29,09 | 28,60 | 28,71 | -0,28% | - |
| 21.01.2025 | 28,22 | 28,79 | 28,20 | 28,79 | 1,66% | 10,00 |
| 20.01.2025 | 28,45 | 28,46 | 28,10 | 28,32 | -0,39% | - |
| 17.01.2025 | 28,70 | 28,73 | 28,05 | 28,43 | -0,75% | - |
| 16.01.2025 | 28,86 | 28,92 | 28,53 | 28,65 | -0,19% | - |
| 15.01.2025 | 28,46 | 28,98 | 28,46 | 28,70 | 0,77% | - |
| 14.01.2025 | 28,51 | 28,66 | 28,38 | 28,48 | -0,23% | - |
| 13.01.2025 | 27,91 | 28,55 | 27,84 | 28,55 | 1,93% | 80,00 |
| 10.01.2025 | 27,76 | 28,12 | 27,75 | 28,01 | 0,61% | - |
| 09.01.2025 | 27,71 | 27,85 | 27,53 | 27,84 | 0,23% | - |
| 08.01.2025 | 28,13 | 28,22 | 27,35 | 27,77 | -1,09% | - |
| 07.01.2025 | 27,29 | 28,24 | 27,27 | 28,08 | 2,78% | - |
| 06.01.2025 | 27,41 | 27,50 | 27,17 | 27,32 | -0,05% | - |
| 03.01.2025 | 27,30 | 27,35 | 27,13 | 27,33 | 0,37% | - |
| 02.01.2025 | 27,35 | 27,59 | 26,95 | 27,23 | -0,93% | - |
| 30.12.2024 | 27,48 | 27,58 | 27,37 | 27,49 | -0,27% | - |
| 27.12.2024 | 26,94 | 27,59 | 26,84 | 27,56 | 2,04% | - |
| 23.12.2024 | 26,34 | 27,03 | 26,20 | 27,01 | 2,64% | - |
| 20.12.2024 | 26,79 | 26,84 | 26,00 | 26,32 | -2,07% | - |
| 19.12.2024 | 27,05 | 27,25 | 26,80 | 26,87 | -0,72% | 30,00 |
| 18.12.2024 | 27,29 | 27,40 | 26,95 | 27,07 | -0,77% | - |
| 17.12.2024 | 27,51 | 27,54 | 27,16 | 27,28 | -1,03% | - |
| 16.12.2024 | 27,48 | 27,75 | 27,43 | 27,56 | 0,16% | - |
| 13.12.2024 | 27,33 | 27,63 | 27,17 | 27,52 | 0,79% | - |
| 12.12.2024 | 27,35 | 27,51 | 27,25 | 27,30 | -0,29% | - |
| 11.12.2024 | 27,27 | 27,45 | 27,14 | 27,38 | 0,46% | - |
| 10.12.2024 | 27,14 | 27,64 | 27,14 | 27,26 | 1,40% | - |
| 09.12.2024 | 26,88 | 27,46 | 26,88 | 26,88 | -3,29% | - |
| 06.12.2024 | 27,97 | 28,20 | 27,70 | 27,80 | -0,79% | - |
| 05.12.2024 | 27,56 | 28,09 | 27,53 | 28,02 | 1,67% | - |
| 04.12.2024 | 27,47 | 27,65 | 27,38 | 27,56 | 0,29% | - |
| 03.12.2024 | 27,26 | 27,59 | 27,19 | 27,48 | 0,77% | - |
| 02.12.2024 | 27,08 | 27,40 | 26,94 | 27,27 | 0,18% | - |
| 29.11.2024 | 27,07 | 27,28 | 26,85 | 27,22 | 0,09% | - |
| 28.11.2024 | 26,58 | 27,19 | 26,55 | 27,19 | 2,64% | - |
| 27.11.2024 | 26,58 | 26,66 | 26,27 | 26,49 | -0,45% | - |
| 26.11.2024 | 26,54 | 26,83 | 26,52 | 26,61 | -0,19% | - |
| 25.11.2024 | 27,23 | 27,25 | 26,61 | 26,66 | -1,70% | 900,00 |
| 22.11.2024 | 27,34 | 27,45 | 26,69 | 27,12 | -0,93% | - |
| 21.11.2024 | 27,52 | 27,55 | 27,24 | 27,38 | -0,53% | - |
| 20.11.2024 | 27,67 | 27,79 | 27,38 | 27,52 | 0,09% | - |
| 19.11.2024 | 27,73 | 28,00 | 27,13 | 27,50 | -0,52% | - |
| 18.11.2024 | 27,59 | 27,87 | 27,46 | 27,64 | 0,44% | - |