34,930€
-0,14%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 35,05 | 35,05 | 34,80 | 35,00 | 0,06% | 2.801,00 |
| 24.07.2025 | 34,97 | 35,18 | 34,72 | 34,98 | -0,03% | 4.137,00 |
| 23.07.2025 | 34,64 | 34,99 | 34,42 | 34,99 | 1,72% | 2.235,00 |
| 22.07.2025 | 34,47 | 34,47 | 34,17 | 34,40 | -0,09% | 672,00 |
| 21.07.2025 | 34,22 | 34,46 | 33,88 | 34,43 | 0,58% | 2.128,00 |
| 18.07.2025 | 34,59 | 34,60 | 33,56 | 34,23 | -0,70% | 2.629,00 |
| 17.07.2025 | 34,54 | 34,59 | 33,95 | 34,47 | 0,17% | 2.398,00 |
| 16.07.2025 | 33,99 | 34,60 | 33,99 | 34,41 | 0,91% | 1.421,00 |
| 15.07.2025 | 35,12 | 35,12 | 34,00 | 34,10 | -3,29% | 3.472,00 |
| 14.07.2025 | 34,85 | 35,26 | 34,45 | 35,26 | 0,40% | 1.881,00 |
| 11.07.2025 | 35,82 | 35,82 | 34,80 | 35,12 | -2,15% | 6.324,00 |
| 10.07.2025 | 35,60 | 36,23 | 35,24 | 35,89 | 0,93% | 2.995,00 |
| 09.07.2025 | 35,24 | 35,57 | 34,88 | 35,56 | 0,82% | 1.470,00 |
| 08.07.2025 | 35,49 | 35,54 | 34,78 | 35,27 | -0,37% | 1.505,00 |
| 07.07.2025 | 34,59 | 35,48 | 34,59 | 35,40 | 2,46% | 2.113,00 |
| 04.07.2025 | 34,85 | 34,85 | 34,51 | 34,55 | -1,23% | 1.346,00 |
| 03.07.2025 | 34,89 | 34,98 | 34,35 | 34,98 | 0,26% | 1.053,00 |
| 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 |