29,955€
2,31%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,48 | 29,91 | 29,24 | 29,90 | 2,10% | - |
| 24.04.2025 | 29,63 | 29,63 | 29,23 | 29,28 | -0,27% | 3.497,00 |
| 23.04.2025 | 29,45 | 29,79 | 29,10 | 29,36 | 0,62% | 6.143,00 |
| 22.04.2025 | 29,50 | 29,91 | 28,50 | 29,18 | -0,82% | 7.889,00 |
| 17.04.2025 | 29,00 | 29,74 | 28,74 | 29,42 | 2,29% | 2.360,00 |
| 16.04.2025 | 28,83 | 29,13 | 28,44 | 28,76 | -0,66% | 4.672,00 |
| 15.04.2025 | 28,27 | 28,97 | 28,14 | 28,95 | 1,94% | 10.472,00 |
| 14.04.2025 | 28,40 | 28,40 | 27,60 | 28,40 | 1,50% | 13.863,00 |
| 11.04.2025 | 27,39 | 27,98 | 26,91 | 27,98 | 3,98% | 907,00 |
| 10.04.2025 | 28,38 | 28,87 | 26,53 | 26,91 | -5,28% | 2.693,00 |
| 09.04.2025 | 26,65 | 28,61 | 25,97 | 28,41 | 4,83% | 1.813,00 |
| 08.04.2025 | 27,53 | 28,18 | 26,11 | 27,10 | 0,41% | 5.206,00 |
| 07.04.2025 | 25,85 | 27,30 | 24,01 | 26,99 | 2,27% | 6.328,00 |
| 04.04.2025 | 29,22 | 29,22 | 25,70 | 26,39 | -9,84% | 7.011,00 |
| 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 |