27,235€
0,83%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,48 | 27,48 | 27,01 | 27,01 | -1,06% | 573,00 |
| 21.11.2024 | 27,43 | 27,55 | 27,25 | 27,30 | -1,73% | - |
| 20.11.2024 | 27,78 | 27,78 | 27,52 | 27,78 | 0,40% | 531,00 |
| 19.11.2024 | 27,58 | 27,90 | 27,29 | 27,67 | 0,65% | 640,00 |
| 18.11.2024 | 27,72 | 27,87 | 27,46 | 27,49 | -0,29% | 623,00 |
| 15.11.2024 | 27,42 | 27,67 | 27,42 | 27,57 | 0,95% | 3.213,00 |
| 14.11.2024 | 27,41 | 27,59 | 27,16 | 27,31 | -0,47% | 1.569,00 |
| 13.11.2024 | 26,54 | 27,70 | 26,54 | 27,44 | 1,74% | 609,00 |
| 12.11.2024 | 27,06 | 27,44 | 26,90 | 26,97 | -2,18% | 425,00 |
| 11.11.2024 | 27,85 | 27,98 | 27,30 | 27,57 | -0,58% | 1.246,00 |
| 08.11.2024 | 28,33 | 28,33 | 27,43 | 27,73 | -2,36% | 1.747,00 |
| 07.11.2024 | 28,12 | 28,40 | 28,11 | 28,40 | 1,32% | 380,00 |
| 06.11.2024 | 28,17 | 28,17 | 27,74 | 28,03 | -0,50% | 895,00 |
| 05.11.2024 | 27,96 | 28,24 | 27,79 | 28,17 | 0,79% | 3.688,00 |
| 04.11.2024 | 28,03 | 28,29 | 27,66 | 27,95 | 0,07% | 1.346,00 |
| 01.11.2024 | 27,33 | 28,02 | 27,33 | 27,93 | 3,44% | 761,00 |
| 31.10.2024 | 26,36 | 27,25 | 26,36 | 27,00 | 3,37% | 3.112,00 |
| 30.10.2024 | 26,47 | 26,47 | 26,12 | 26,12 | -1,58% | 516,00 |
| 29.10.2024 | 27,16 | 27,21 | 26,12 | 26,54 | -1,67% | 3.536,00 |
| 28.10.2024 | 26,81 | 26,99 | 26,55 | 26,99 | 1,35% | 2.248,00 |
| 25.10.2024 | 26,84 | 26,87 | 26,63 | 26,63 | -0,93% | 2.288,00 |
| 24.10.2024 | 27,11 | 27,11 | 26,83 | 26,88 | -0,63% | 42,00 |
| 23.10.2024 | 26,87 | 27,05 | 26,76 | 27,05 | 1,69% | 689,00 |
| 22.10.2024 | 26,48 | 26,86 | 26,48 | 26,60 | -0,71% | 763,00 |
| 21.10.2024 | 26,97 | 26,97 | 26,73 | 26,79 | 0,15% | 431,00 |
| 18.10.2024 | 27,01 | 27,02 | 26,75 | 26,75 | -1,26% | 272,00 |
| 17.10.2024 | 26,59 | 27,22 | 26,59 | 27,09 | 0,97% | 271,00 |
| 16.10.2024 | 26,76 | 26,83 | 26,50 | 26,83 | 0,69% | 1.380,00 |
| 15.10.2024 | 26,63 | 26,77 | 26,47 | 26,65 | -0,80% | - |
| 14.10.2024 | 26,86 | 26,87 | 26,58 | 26,86 | 0,04% | 1.860,00 |
| 11.10.2024 | 26,64 | 26,86 | 26,41 | 26,85 | 0,60% | 2.239,00 |
| 10.10.2024 | 26,38 | 26,69 | 26,28 | 26,69 | 0,34% | 990,00 |
| 09.10.2024 | 26,53 | 27,03 | 26,09 | 26,60 | 0,15% | 2.687,00 |
| 08.10.2024 | 25,94 | 26,56 | 25,94 | 26,56 | 2,23% | 868,00 |
| 07.10.2024 | 25,46 | 26,22 | 25,46 | 25,98 | 0,85% | 943,00 |
| 04.10.2024 | 25,72 | 25,97 | 25,59 | 25,76 | -0,62% | 1.710,00 |
| 03.10.2024 | 26,15 | 26,15 | 25,80 | 25,92 | -2,92% | 1.426,00 |
| 02.10.2024 | 26,34 | 26,73 | 26,07 | 26,70 | 1,10% | 1.103,00 |
| 01.10.2024 | 26,90 | 27,15 | 26,05 | 26,41 | -2,69% | 1.727,00 |
| 30.09.2024 | 27,09 | 27,16 | 26,89 | 27,14 | 0,59% | 504,00 |
| 27.09.2024 | 27,40 | 27,40 | 26,91 | 26,98 | -1,24% | 1.868,00 |
| 26.09.2024 | 27,53 | 27,53 | 27,10 | 27,32 | 0,26% | 1.899,00 |
| 25.09.2024 | 27,15 | 27,41 | 26,98 | 27,25 | 0,66% | 1.640,00 |
| 24.09.2024 | 27,30 | 27,47 | 27,07 | 27,07 | -1,31% | 299,00 |
| 23.09.2024 | 27,74 | 27,74 | 27,23 | 27,43 | -0,83% | 90,00 |
| 20.09.2024 | 27,69 | 27,78 | 27,42 | 27,66 | -0,61% | 291,00 |
| 19.09.2024 | 27,52 | 27,83 | 27,39 | 27,83 | -0,11% | 491,00 |
| 18.09.2024 | 27,87 | 28,00 | 27,33 | 27,86 | -0,07% | 909,00 |
| 17.09.2024 | 27,80 | 27,89 | 27,41 | 27,88 | 1,34% | 1.314,00 |
| 16.09.2024 | 27,90 | 27,90 | 27,45 | 27,51 | -0,51% | 386,00 |
| 13.09.2024 | 27,47 | 27,74 | 27,40 | 27,65 | 0,77% | 1.084,00 |
| 12.09.2024 | 27,67 | 27,72 | 27,34 | 27,44 | -0,36% | 1.202,00 |
| 11.09.2024 | 27,28 | 27,54 | 27,28 | 27,54 | 0,22% | 177,00 |
| 10.09.2024 | 28,00 | 28,00 | 27,48 | 27,48 | -1,47% | 1.227,00 |
| 09.09.2024 | 27,72 | 28,00 | 27,72 | 27,89 | 0,22% | 271,00 |
| 06.09.2024 | 27,85 | 28,03 | 27,61 | 27,83 | -1,35% | 1.623,00 |
| 05.09.2024 | 28,22 | 28,42 | 28,21 | 28,21 | -0,18% | 1.305,00 |
| 04.09.2024 | 27,74 | 28,30 | 27,67 | 28,26 | 0,75% | 996,00 |
| 03.09.2024 | 28,52 | 28,56 | 27,78 | 28,05 | -1,68% | 927,00 |
| 02.09.2024 | 28,37 | 28,65 | 28,12 | 28,53 | 1,71% | 1.914,00 |
| 30.08.2024 | 28,24 | 28,24 | 28,05 | 28,05 | -0,99% | 1.529,00 |
| 29.08.2024 | 27,70 | 28,38 | 27,70 | 28,33 | 1,61% | 1.361,00 |
| 28.08.2024 | 27,73 | 27,88 | 27,52 | 27,88 | 1,42% | 1.258,00 |
| 27.08.2024 | 27,78 | 27,78 | 27,49 | 27,49 | -0,51% | 458,00 |
| 26.08.2024 | 27,79 | 27,79 | 27,54 | 27,63 | -0,25% | 529,00 |
| 23.08.2024 | 27,38 | 27,72 | 27,38 | 27,70 | 0,54% | 2.022,00 |
| 22.08.2024 | 27,37 | 27,55 | 27,35 | 27,55 | 1,03% | 418,00 |
| 21.08.2024 | 27,72 | 27,72 | 27,26 | 27,27 | -0,44% | 1.482,00 |
| 20.08.2024 | 27,78 | 27,78 | 27,39 | 27,39 | -1,90% | 1.058,00 |
| 19.08.2024 | 27,79 | 27,92 | 27,49 | 27,92 | 1,68% | 1.255,00 |
| 16.08.2024 | 27,89 | 27,89 | 27,42 | 27,46 | 0,66% | 1.528,00 |
| 15.08.2024 | 27,18 | 27,44 | 27,04 | 27,28 | 0,00% | 495,00 |
| 14.08.2024 | 27,04 | 27,28 | 26,82 | 27,28 | 2,48% | 1.209,00 |
| 13.08.2024 | 27,02 | 27,05 | 26,62 | 26,62 | -1,30% | 1.668,00 |
| 12.08.2024 | 26,95 | 27,02 | 26,54 | 26,97 | 1,35% | 5.313,00 |
| 09.08.2024 | 26,53 | 26,79 | 26,40 | 26,61 | -0,22% | 669,00 |
| 08.08.2024 | 26,70 | 26,70 | 26,17 | 26,67 | 0,11% | 654,00 |
| 07.08.2024 | 26,24 | 26,64 | 25,96 | 26,64 | 1,72% | 4.951,00 |
| 06.08.2024 | 26,06 | 26,64 | 25,73 | 26,19 | -0,72% | 6.816,00 |
| 05.08.2024 | 26,18 | 26,44 | 25,70 | 26,38 | -1,01% | 1.256,00 |
| 02.08.2024 | 27,48 | 27,48 | 26,53 | 26,65 | -3,44% | 1.264,00 |
| 01.08.2024 | 28,52 | 28,52 | 27,60 | 27,60 | -3,36% | 195,00 |
| 31.07.2024 | 28,50 | 28,62 | 28,28 | 28,56 | 1,64% | 902,00 |
| 30.07.2024 | 28,38 | 28,48 | 28,10 | 28,10 | -0,14% | 704,00 |
| 29.07.2024 | 28,58 | 28,58 | 28,11 | 28,14 | -0,60% | 507,00 |
| 26.07.2024 | 27,99 | 28,48 | 27,85 | 28,31 | 1,07% | 1.535,00 |
| 25.07.2024 | 28,37 | 28,37 | 27,85 | 28,01 | -1,20% | 34,00 |
| 24.07.2024 | 28,53 | 28,55 | 28,34 | 28,35 | -0,04% | 504,00 |
| 23.07.2024 | 28,00 | 28,67 | 28,00 | 28,36 | 0,46% | 1.235,00 |
| 22.07.2024 | 28,20 | 28,50 | 27,79 | 28,23 | -2,28% | 1.725,00 |
| 19.07.2024 | 27,31 | 29,01 | 27,31 | 28,89 | 6,61% | 2.422,00 |
| 18.07.2024 | 26,95 | 27,10 | 26,77 | 27,10 | 0,78% | 695,00 |
| 17.07.2024 | 26,82 | 26,89 | 26,57 | 26,89 | 0,30% | 2.567,00 |
| 16.07.2024 | 26,81 | 27,07 | 26,81 | 26,81 | -0,07% | 14,00 |
| 15.07.2024 | 27,63 | 27,63 | 26,83 | 26,83 | -2,22% | 462,00 |
| 12.07.2024 | 27,63 | 27,75 | 27,44 | 27,44 | 0,22% | 239,00 |
| 11.07.2024 | 27,67 | 27,73 | 27,38 | 27,38 | -1,19% | 26,00 |
| 10.07.2024 | 27,36 | 27,71 | 27,36 | 27,71 | 1,35% | 231,00 |
| 09.07.2024 | 27,60 | 27,60 | 27,20 | 27,34 | -0,87% | 357,00 |
| 08.07.2024 | 27,62 | 27,62 | 27,48 | 27,58 | -0,07% | 296,00 |