Danske Bank A/S
[WKN: 850857 | ISIN: DK0010274414]
Aktienkurse
26,065€ -10,95%
Echtzeit-Aktienkurs Danske Bank A/S
Bid: Ask:

Aktienkurse zur Danske Bank A/S Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 29,36 29,36 25,77 26,05 -11,02% -
03.04.2025 29,57 30,15 29,27 29,27 -4,47% 4.178,00
02.04.2025 30,39 30,69 30,27 30,64 0,72% 172,00
01.04.2025 30,51 30,79 30,42 30,42 0,30% 204,00
31.03.2025 30,93 31,12 30,08 30,33 -2,63% 1.180,00
28.03.2025 31,63 31,66 31,08 31,15 -2,04% 678,00
27.03.2025 32,08 32,19 31,48 31,80 -0,13% 876,00
26.03.2025 32,12 32,35 31,83 31,84 -0,34% 1.081,00
25.03.2025 30,84 32,29 30,84 31,95 2,54% 3.125,00
24.03.2025 31,26 31,34 30,85 31,16 0,19% 1.039,00
21.03.2025 30,99 31,12 30,61 31,10 -5,67% 1.596,00
20.03.2025 32,82 33,14 32,22 32,97 0,21% 3.335,00
19.03.2025 33,08 33,08 32,52 32,90 -0,57% 480,00
18.03.2025 32,61 33,09 32,28 33,09 2,41% 2.115,00
17.03.2025 32,54 32,64 31,95 32,31 -1,19% 3.805,00
14.03.2025 31,67 32,70 31,65 32,70 2,67% 5.400,00
13.03.2025 32,19 32,19 31,55 31,85 -1,64% 1.849,00
12.03.2025 31,85 32,38 31,46 32,38 3,48% 5.224,00
11.03.2025 31,53 31,71 31,10 31,29 -1,04% 4.947,00
10.03.2025 32,74 32,74 31,41 31,62 -3,77% 3.128,00
07.03.2025 32,57 32,86 32,21 32,86 1,67% 3.930,00
06.03.2025 32,97 32,97 32,32 32,32 -1,01% 574,00
05.03.2025 31,99 32,72 31,94 32,65 2,45% 1.253,00
04.03.2025 32,60 32,92 31,30 31,87 -2,81% 3.197,00
03.03.2025 33,22 33,47 32,16 32,79 1,30% 3.342,00
28.02.2025 32,60 32,97 32,17 32,37 -1,16% 2.136,00
27.02.2025 32,99 33,00 32,55 32,75 -0,37% 1.481,00
26.02.2025 32,41 32,99 32,07 32,87 1,95% 2.096,00
25.02.2025 31,62 32,24 31,53 32,24 2,32% 3.924,00
24.02.2025 32,11 32,11 31,45 31,51 -0,41% 862,00
21.02.2025 31,85 31,87 31,51 31,64 -0,53% 136,00
20.02.2025 31,75 31,87 31,46 31,81 -0,47% 717,00
19.02.2025 31,93 32,00 31,67 31,96 1,08% 787,00
18.02.2025 30,96 31,96 30,96 31,62 2,07% 1.733,00
17.02.2025 30,98 31,32 30,66 30,98 0,03% 2.959,00
14.02.2025 31,05 31,23 30,68 30,97 -0,67% 2.952,00
13.02.2025 31,89 32,20 30,69 31,18 -2,13% 2.837,00
12.02.2025 31,04 31,86 31,04 31,86 1,85% 1.116,00
11.02.2025 31,12 31,41 31,09 31,28 0,45% 269,00
10.02.2025 31,44 31,75 30,97 31,14 -1,74% 1.280,00
07.02.2025 29,78 31,73 29,78 31,69 8,68% 5.334,00
06.02.2025 28,60 29,20 28,60 29,16 1,29% 1.274,00
05.02.2025 28,45 28,79 28,39 28,79 1,70% 1.539,00
04.02.2025 28,75 28,75 28,10 28,31 -1,56% 441,00
03.02.2025 27,94 28,76 27,94 28,76 -0,45% 1.684,00
31.01.2025 29,29 29,29 28,83 28,89 -1,80% 1.011,00
30.01.2025 29,44 29,49 29,13 29,42 -0,07% 1.854,00
29.01.2025 29,21 29,44 28,98 29,44 0,44% 583,00
28.01.2025 28,96 29,31 28,59 29,31 1,45% 57,00
27.01.2025 28,39 28,89 28,39 28,89 0,00% 1.176,00
24.01.2025 29,40 29,41 28,89 28,89 -1,53% 1.163,00
23.01.2025 28,90 29,34 28,76 29,34 2,34% 502,00
22.01.2025 28,92 29,04 28,64 28,67 -0,86% 423,00
21.01.2025 28,48 28,92 28,48 28,92 2,08% 223,00
20.01.2025 28,60 28,60 28,29 28,33 -0,87% 217,00
17.01.2025 28,45 28,59 28,20 28,58 -0,94% 683,00
16.01.2025 28,70 28,98 28,67 28,85 0,00% 2.352,00
15.01.2025 28,95 28,95 28,67 28,85 2,02% 3.380,00
14.01.2025 28,46 28,62 28,28 28,28 -0,28% 1.697,00
13.01.2025 28,14 28,54 27,98 28,36 0,57% 994,00
10.01.2025 27,90 28,20 27,89 28,20 1,84% 558,00
09.01.2025 27,83 27,97 27,15 27,69 -0,68% 350,00
08.01.2025 27,97 27,97 27,36 27,88 -0,46% 894,00
07.01.2025 27,31 28,20 27,31 28,01 2,15% 395,00
06.01.2025 27,56 27,56 27,20 27,42 0,99% 1.222,00
03.01.2025 27,40 27,43 27,15 27,15 -0,48% 95,00
02.01.2025 27,63 27,66 27,02 27,28 -0,91% 661,00
30.12.2024 27,31 27,60 27,31 27,53 -0,61% 484,00
27.12.2024 26,80 27,70 26,80 27,70 2,59% 532,00
23.12.2024 26,49 27,00 26,22 27,00 1,66% 1.553,00
20.12.2024 26,87 26,87 26,05 26,56 -1,88% 899,00
19.12.2024 27,00 27,22 26,77 27,07 -0,66% 295,00
18.12.2024 27,42 27,42 27,25 27,25 -0,51% 917,00
17.12.2024 27,42 27,45 27,16 27,39 -0,51% 834,00
16.12.2024 27,60 27,75 27,22 27,53 -0,47% 1.238,00
13.12.2024 27,40 27,66 27,16 27,66 0,91% 4.010,00
12.12.2024 27,46 27,47 27,19 27,41 -0,47% 201,00
11.12.2024 27,25 27,54 27,24 27,54 0,44% 1.287,00
10.12.2024 27,57 27,58 27,31 27,42 -0,36% 482,00
09.12.2024 27,30 27,62 26,90 27,52 -1,68% 2.148,00
06.12.2024 28,10 28,14 27,75 27,99 0,29% 548,00
05.12.2024 27,67 27,99 27,67 27,91 1,79% 426,00
04.12.2024 27,60 27,75 27,41 27,42 -0,29% 1.527,00
03.12.2024 27,36 27,58 27,33 27,50 1,40% 775,00
02.12.2024 26,95 27,36 26,94 27,12 -1,13% 719,00
29.11.2024 26,98 27,43 26,98 27,43 0,85% 607,00
28.11.2024 26,73 27,30 26,59 27,20 3,07% 709,00
27.11.2024 26,70 26,75 26,28 26,39 -0,38% 540,00
26.11.2024 26,42 26,79 26,42 26,49 -1,27% 398,00
25.11.2024 27,08 27,36 26,55 26,83 -0,67% 885,00
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