34,865€
1,47%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |