Danske Bank A/S
[WKN: 850857 | ISIN: DK0010274414]
Aktienkurse
34,760€ -0,37%
Echtzeit-Aktienkurs Danske Bank A/S
Bid: Ask:

Aktienkurse zur Danske Bank A/S Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.07.2025 34,41 34,86 34,33 34,76 -0,37% -
02.07.2025 34,57 34,90 34,32 34,89 1,22% 3.664,00
01.07.2025 34,46 34,78 34,07 34,47 0,17% 1.713,00
30.06.2025 34,99 34,99 34,41 34,41 -1,04% 664,00
27.06.2025 34,41 34,99 34,37 34,77 1,19% 144,00
26.06.2025 34,76 34,77 34,03 34,36 -0,89% 664,00
25.06.2025 34,82 34,83 34,34 34,67 -0,26% 538,00
24.06.2025 34,23 34,77 34,20 34,76 2,63% 1.311,00
23.06.2025 34,40 34,61 33,53 33,87 -1,85% 999,00
20.06.2025 34,24 34,51 34,10 34,51 1,00% 1.027,00
19.06.2025 34,16 34,28 33,99 34,17 -0,76% 869,00
18.06.2025 34,68 34,71 34,20 34,43 -0,72% 3.507,00
17.06.2025 34,59 34,77 34,36 34,68 0,38% 2.148,00
16.06.2025 34,40 35,10 34,07 34,55 0,29% 3.833,00
13.06.2025 34,44 34,51 34,14 34,45 -1,82% 1.331,00
12.06.2025 34,69 35,09 34,34 35,09 1,74% 2.369,00
11.06.2025 34,66 35,02 34,49 34,49 0,00% 2.475,00
10.06.2025 35,00 35,05 34,39 34,49 -1,43% 9.406,00
09.06.2025 34,99 34,99 34,69 34,99 0,00% 698,00
06.06.2025 34,62 34,99 34,62 34,99 1,83% 985,00
05.06.2025 34,35 34,49 34,01 34,36 1,03% 629,00
04.06.2025 34,63 34,68 34,01 34,01 -0,73% 1.103,00
03.06.2025 34,99 34,99 34,17 34,26 -1,27% 1.585,00
02.06.2025 34,73 34,99 33,91 34,70 2,45% 3.079,00
30.05.2025 33,93 34,60 33,80 33,87 -0,82% 1.334,00
29.05.2025 34,42 34,54 34,02 34,15 1,76% 1.014,00
28.05.2025 33,98 34,33 33,41 33,56 -2,44% 1.699,00
27.05.2025 34,22 34,40 33,77 34,40 0,61% 3.278,00
26.05.2025 34,64 34,65 33,87 34,19 0,94% 878,00
23.05.2025 34,10 34,52 33,05 33,87 -2,34% 7.317,00
22.05.2025 34,66 34,97 33,92 34,68 0,87% 2.101,00
21.05.2025 34,47 34,96 34,01 34,38 0,73% 1.797,00
20.05.2025 34,23 34,49 33,78 34,13 -0,52% 1.455,00
19.05.2025 34,25 34,34 33,66 34,31 0,41% 1.564,00
16.05.2025 33,89 34,27 33,69 34,17 0,71% 1.125,00
15.05.2025 33,49 34,06 33,20 33,93 1,31% 1.463,00
14.05.2025 33,11 33,50 33,11 33,49 1,15% 2.155,00
13.05.2025 33,50 33,53 33,11 33,11 -1,37% 1.666,00
12.05.2025 33,44 33,57 33,05 33,57 1,57% 1.119,00
09.05.2025 32,90 33,09 32,60 33,05 1,50% 2.989,00
08.05.2025 32,69 32,89 32,55 32,56 -0,58% 3.145,00
07.05.2025 32,12 32,87 32,12 32,75 1,80% 8.691,00
06.05.2025 32,95 32,95 32,14 32,17 -2,46% 1.802,00
05.05.2025 32,69 32,99 32,07 32,98 1,38% 5.593,00
02.05.2025 31,06 32,80 30,42 32,53 4,40% 7.955,00
30.04.2025 30,67 31,16 30,55 31,16 1,33% 3.954,00
29.04.2025 30,22 30,75 30,22 30,75 2,26% 1.990,00
28.04.2025 30,29 30,29 29,71 30,07 -0,96% 4.106,00
25.04.2025 29,28 30,48 29,16 30,36 3,69% 5.646,00
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