25,720€
-5,51%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,28 | 27,32 | 25,42 | 26,03 | -4,60% | - |
| 02.05.2024 | 27,12 | 27,39 | 26,88 | 27,28 | 1,45% | - |
| 30.04.2024 | 27,20 | 27,34 | 26,89 | 26,89 | -1,14% | - |
| 29.04.2024 | 27,33 | 27,44 | 27,10 | 27,20 | -0,11% | - |
| 26.04.2024 | 27,42 | 27,48 | 27,14 | 27,23 | -0,18% | - |
| 25.04.2024 | 27,56 | 27,60 | 27,07 | 27,28 | -1,30% | - |
| 24.04.2024 | 28,00 | 28,00 | 27,46 | 27,64 | -1,18% | - |
| 23.04.2024 | 27,60 | 28,02 | 27,51 | 27,97 | 1,38% | - |
| 22.04.2024 | 27,30 | 27,64 | 27,20 | 27,59 | 1,73% | - |
| 19.04.2024 | 26,98 | 27,25 | 26,90 | 27,12 | -0,09% | - |
| 18.04.2024 | 27,21 | 27,51 | 26,97 | 27,15 | 0,43% | - |
| 17.04.2024 | 26,93 | 27,32 | 26,83 | 27,03 | -0,07% | - |
| 16.04.2024 | 27,22 | 27,22 | 26,83 | 27,05 | -0,95% | - |
| 15.04.2024 | 27,45 | 27,69 | 27,30 | 27,31 | 0,24% | - |
| 12.04.2024 | 27,32 | 27,65 | 27,09 | 27,25 | -0,16% | - |
| 11.04.2024 | 27,59 | 27,62 | 26,86 | 27,29 | -0,96% | - |
| 10.04.2024 | 27,78 | 27,81 | 27,36 | 27,56 | 0,00% | - |
| 09.04.2024 | 27,90 | 28,11 | 27,48 | 27,56 | -1,36% | - |
| 08.04.2024 | 28,08 | 28,10 | 27,82 | 27,94 | -0,53% | 1.000,00 |
| 05.04.2024 | 27,92 | 28,14 | 27,49 | 28,09 | 0,65% | - |
| 04.04.2024 | 28,00 | 28,35 | 27,89 | 27,91 | -0,27% | - |
| 03.04.2024 | 27,65 | 28,20 | 27,62 | 27,98 | 0,74% | - |
| 02.04.2024 | 27,79 | 28,03 | 27,65 | 27,78 | -0,07% | - |
| 28.03.2024 | 27,78 | 27,86 | 27,71 | 27,80 | 0,04% | 800,00 |
| 27.03.2024 | 27,69 | 27,80 | 27,52 | 27,79 | 0,47% | - |
| 26.03.2024 | 27,54 | 27,99 | 27,51 | 27,66 | 0,77% | - |
| 25.03.2024 | 27,30 | 27,54 | 27,26 | 27,45 | 0,53% | - |
| 22.03.2024 | 27,71 | 27,71 | 26,78 | 27,30 | -1,62% | - |
| 21.03.2024 | 28,05 | 28,10 | 27,49 | 27,75 | -0,80% | - |
| 20.03.2024 | 28,00 | 28,05 | 27,56 | 27,98 | -0,25% | - |
| 19.03.2024 | 27,65 | 28,16 | 27,65 | 28,05 | 1,32% | - |
| 18.03.2024 | 27,69 | 27,71 | 27,32 | 27,68 | 0,11% | - |
| 15.03.2024 | 27,63 | 27,96 | 27,47 | 27,65 | -0,07% | - |
| 14.03.2024 | 27,88 | 27,93 | 27,51 | 27,67 | -0,70% | - |
| 13.03.2024 | 27,37 | 27,91 | 27,20 | 27,87 | 1,75% | - |
| 12.03.2024 | 27,35 | 27,40 | 27,12 | 27,39 | 0,44% | - |
| 11.03.2024 | 27,48 | 27,48 | 26,91 | 27,27 | -0,78% | 600,00 |
| 08.03.2024 | 27,25 | 27,66 | 27,21 | 27,48 | 0,81% | - |
| 07.03.2024 | 27,12 | 27,51 | 27,04 | 27,26 | 0,18% | - |
| 06.03.2024 | 27,34 | 27,36 | 26,85 | 27,21 | -0,24% | - |
| 05.03.2024 | 27,59 | 27,61 | 27,19 | 27,28 | -1,55% | - |
| 04.03.2024 | 27,52 | 27,77 | 27,36 | 27,71 | 0,64% | - |
| 01.03.2024 | 27,49 | 27,76 | 27,29 | 27,53 | 0,25% | - |
| 29.02.2024 | 26,41 | 27,66 | 26,28 | 27,46 | 4,03% | - |
| 28.02.2024 | 26,06 | 26,50 | 26,03 | 26,40 | 1,23% | - |
| 27.02.2024 | 26,02 | 26,10 | 25,84 | 26,08 | 0,17% | - |
| 26.02.2024 | 25,98 | 26,23 | 25,92 | 26,03 | 0,08% | - |
| 23.02.2024 | 25,76 | 26,05 | 25,60 | 26,01 | 0,91% | 50,00 |
| 22.02.2024 | 26,02 | 26,05 | 25,53 | 25,78 | -0,50% | - |
| 21.02.2024 | 25,90 | 25,94 | 25,74 | 25,91 | 0,12% | - |
| 20.02.2024 | 25,92 | 25,95 | 25,72 | 25,88 | -0,27% | - |
| 19.02.2024 | 25,89 | 26,20 | 25,87 | 25,95 | 0,27% | - |
| 16.02.2024 | 26,17 | 26,34 | 25,88 | 25,88 | -1,03% | - |
| 15.02.2024 | 26,18 | 26,24 | 26,02 | 26,15 | -0,08% | - |
| 14.02.2024 | 26,20 | 26,40 | 26,01 | 26,17 | 0,04% | - |
| 13.02.2024 | 26,18 | 26,48 | 26,06 | 26,16 | -0,21% | - |
| 12.02.2024 | 26,14 | 26,29 | 26,08 | 26,21 | 0,56% | - |
| 09.02.2024 | 25,86 | 26,09 | 25,70 | 26,07 | 0,77% | - |
| 08.02.2024 | 25,92 | 26,22 | 25,67 | 25,87 | -0,19% | - |
| 07.02.2024 | 26,25 | 26,26 | 25,81 | 25,92 | -1,24% | - |
| 06.02.2024 | 26,86 | 26,98 | 26,10 | 26,24 | -2,27% | - |
| 05.02.2024 | 26,74 | 27,01 | 26,56 | 26,85 | 0,71% | - |
| 02.02.2024 | 24,95 | 26,88 | 24,92 | 26,66 | 6,85% | - |
| 01.02.2024 | 24,77 | 25,00 | 24,75 | 24,95 | 0,44% | - |
| 31.01.2024 | 25,16 | 25,35 | 24,81 | 24,84 | -1,47% | - |
| 30.01.2024 | 25,21 | 25,37 | 25,07 | 25,21 | -0,08% | - |
| 29.01.2024 | 25,48 | 25,48 | 25,11 | 25,23 | -1,04% | - |
| 26.01.2024 | 25,57 | 25,66 | 25,43 | 25,50 | -0,57% | - |
| 25.01.2024 | 25,29 | 25,67 | 25,06 | 25,64 | 1,14% | - |
| 24.01.2024 | 25,15 | 25,35 | 25,03 | 25,35 | 1,56% | - |
| 23.01.2024 | 25,31 | 25,37 | 24,93 | 24,96 | -1,27% | - |
| 22.01.2024 | 24,81 | 25,29 | 24,73 | 25,28 | 1,98% | - |
| 19.01.2024 | 24,93 | 25,02 | 24,63 | 24,79 | -0,56% | - |
| 18.01.2024 | 25,11 | 25,14 | 24,77 | 24,93 | -0,48% | - |
| 17.01.2024 | 24,90 | 25,06 | 24,63 | 25,05 | -0,06% | - |
| 16.01.2024 | 25,32 | 25,34 | 24,72 | 25,07 | -1,36% | - |
| 15.01.2024 | 25,70 | 25,77 | 25,31 | 25,41 | -0,76% | - |
| 12.01.2024 | 25,45 | 25,81 | 25,37 | 25,61 | 1,37% | - |
| 11.01.2024 | 25,73 | 25,84 | 25,24 | 25,26 | -1,37% | - |
| 10.01.2024 | 25,32 | 25,63 | 25,18 | 25,61 | 0,89% | - |
| 09.01.2024 | 25,71 | 25,71 | 25,28 | 25,39 | -0,80% | - |
| 08.01.2024 | 25,41 | 25,68 | 25,41 | 25,59 | 0,51% | - |
| 05.01.2024 | 25,10 | 25,60 | 25,07 | 25,46 | 1,23% | - |
| 04.01.2024 | 24,40 | 25,27 | 24,35 | 25,15 | 3,09% | - |
| 03.01.2024 | 24,43 | 24,66 | 24,22 | 24,40 | -0,12% | - |
| 02.01.2024 | 24,22 | 24,57 | 24,21 | 24,43 | 1,16% | - |
| 29.12.2023 | 24,11 | 24,17 | 24,05 | 24,15 | 0,29% | - |
| 28.12.2023 | 24,26 | 24,26 | 24,05 | 24,08 | -0,54% | - |
| 27.12.2023 | 23,81 | 24,22 | 23,66 | 24,21 | 1,83% | - |
| 22.12.2023 | 23,63 | 23,80 | 23,59 | 23,77 | 0,15% | - |
| 21.12.2023 | 23,71 | 23,79 | 23,59 | 23,74 | 0,34% | - |
| 20.12.2023 | 24,03 | 24,15 | 23,64 | 23,66 | -1,58% | - |
| 19.12.2023 | 23,82 | 24,06 | 23,48 | 24,04 | 1,41% | - |
| 18.12.2023 | 24,04 | 24,12 | 23,66 | 23,70 | -1,31% | - |
| 15.12.2023 | 23,93 | 24,30 | 23,91 | 24,02 | 0,59% | - |
| 14.12.2023 | 24,16 | 24,16 | 23,78 | 23,88 | -0,83% | - |
| 13.12.2023 | 23,73 | 24,10 | 23,71 | 24,08 | 1,18% | - |
| 12.12.2023 | 24,14 | 24,17 | 23,70 | 23,80 | -1,35% | - |
| 11.12.2023 | 23,98 | 24,14 | 23,77 | 24,12 | 0,44% | - |
| 08.12.2023 | 23,92 | 24,11 | 23,28 | 24,02 | 1,24% | - |