572,12DKK
-1,36%
Echtzeit-Aktienkurs Jyske Bank A/S
Bid:
Ask:
Aktienkurse zur Jyske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 582,40 | 582,40 | 570,93 | 571,68 | -1,43% | - |
| 23.04.2024 | 574,50 | 581,00 | 571,50 | 580,00 | 1,31% | 85.999,00 |
| 22.04.2024 | 573,00 | 576,00 | 570,50 | 572,50 | 0,44% | 56.233,00 |
| 19.04.2024 | 568,00 | 571,50 | 560,50 | 570,00 | -0,61% | 131.072,00 |
| 18.04.2024 | 574,00 | 577,50 | 571,50 | 573,50 | 0,61% | 78.440,00 |
| 17.04.2024 | 563,50 | 576,50 | 563,50 | 570,00 | 1,33% | 80.431,00 |
| 16.04.2024 | 572,00 | 572,00 | 562,50 | 562,50 | -3,02% | 165.117,00 |
| 15.04.2024 | 581,00 | 586,00 | 578,00 | 580,00 | -0,17% | 91.932,00 |
| 12.04.2024 | 588,00 | 594,50 | 581,00 | 581,00 | -0,94% | 98.805,00 |
| 11.04.2024 | 614,00 | 614,00 | 584,00 | 586,50 | -4,48% | 157.177,00 |
| 10.04.2024 | 605,50 | 615,00 | 603,50 | 614,00 | 1,91% | 187.809,00 |
| 09.04.2024 | 609,00 | 616,50 | 602,50 | 602,50 | -1,07% | 116.847,00 |
| 08.04.2024 | 605,00 | 609,50 | 603,50 | 609,00 | 0,50% | 117.245,00 |
| 05.04.2024 | 598,50 | 607,00 | 594,00 | 606,00 | 0,92% | 103.002,00 |
| 04.04.2024 | 595,00 | 601,50 | 594,00 | 600,50 | 0,92% | 156.361,00 |
| 03.04.2024 | 583,50 | 597,00 | 583,50 | 595,00 | 2,15% | 152.429,00 |
| 02.04.2024 | 583,00 | 589,00 | 581,50 | 582,50 | -0,07% | 104.733,00 |
| 28.03.2024 | 583,05 | 584,98 | 582,43 | 582,91 | 0,05% | - |
| 27.03.2024 | 580,00 | 584,20 | 579,00 | 582,60 | 0,31% | 52.565,00 |
| 26.03.2024 | 571,00 | 581,00 | 570,80 | 580,80 | 1,43% | 113.138,00 |
| 25.03.2024 | 572,60 | 573,60 | 570,00 | 572,60 | -0,14% | 69.303,00 |
| 22.03.2024 | 572,00 | 576,00 | 569,80 | 573,40 | 0,07% | 105.306,00 |
| 21.03.2024 | 574,80 | 575,20 | 567,60 | 573,00 | 0,46% | 98.233,00 |
| 20.03.2024 | 570,40 | 571,80 | 565,80 | 570,40 | -0,45% | 96.312,00 |
| 19.03.2024 | 566,00 | 573,00 | 565,80 | 573,00 | 1,60% | 91.993,00 |
| 18.03.2024 | 570,20 | 570,20 | 555,60 | 564,00 | -1,47% | 86.651,00 |
| 15.03.2024 | 565,00 | 573,60 | 564,00 | 572,40 | 1,24% | 181.778,00 |
| 14.03.2024 | 568,00 | 568,40 | 561,60 | 565,40 | -0,60% | 88.638,00 |
| 13.03.2024 | 559,00 | 568,80 | 554,20 | 568,80 | 1,75% | 89.853,00 |
| 12.03.2024 | 556,60 | 559,00 | 552,20 | 559,00 | 0,79% | 67.237,00 |
| 11.03.2024 | 561,00 | 561,00 | 550,80 | 554,60 | -1,53% | 97.535,00 |
| 08.03.2024 | 560,00 | 568,00 | 559,00 | 563,20 | 0,79% | 102.563,00 |
| 07.03.2024 | 557,60 | 562,60 | 555,20 | 558,80 | 0,11% | 87.567,00 |
| 06.03.2024 | 560,00 | 563,20 | 554,40 | 558,20 | -0,07% | 98.607,00 |
| 05.03.2024 | 564,60 | 564,60 | 556,40 | 558,60 | -1,10% | 89.384,00 |
| 04.03.2024 | 559,40 | 566,20 | 558,00 | 564,80 | 1,00% | 145.864,00 |
| 01.03.2024 | 557,20 | 567,00 | 553,80 | 559,20 | 0,36% | 150.089,00 |
| 29.02.2024 | 546,40 | 559,80 | 541,00 | 557,20 | 1,98% | 235.509,00 |
| 28.02.2024 | 523,20 | 551,80 | 521,80 | 546,40 | 4,08% | 438.242,00 |
| 27.02.2024 | 528,00 | 528,00 | 502,40 | 525,00 | 0,50% | 442.835,00 |
| 26.02.2024 | 521,40 | 524,80 | 518,00 | 522,40 | -0,19% | 167.005,00 |
| 23.02.2024 | 523,60 | 526,40 | 517,20 | 523,40 | -0,23% | 86.162,00 |
| 22.02.2024 | 533,80 | 534,40 | 524,00 | 524,60 | -0,61% | 77.173,00 |
| 21.02.2024 | 532,20 | 534,40 | 526,60 | 527,80 | -1,16% | 56.374,00 |
| 20.02.2024 | 535,80 | 535,80 | 529,40 | 534,00 | -0,41% | 64.048,00 |
| 19.02.2024 | 534,80 | 539,20 | 533,40 | 536,20 | 0,04% | 51.362,00 |
| 16.02.2024 | 530,80 | 538,00 | 530,60 | 536,00 | 1,94% | 153.975,00 |
| 15.02.2024 | 525,40 | 529,80 | 524,80 | 525,80 | 0,34% | 89.088,00 |
| 14.02.2024 | 523,00 | 526,80 | 520,00 | 524,00 | 0,81% | 67.440,00 |
| 13.02.2024 | 520,00 | 525,40 | 518,20 | 519,80 | -0,08% | 63.930,00 |
| 12.02.2024 | 518,00 | 520,80 | 516,00 | 520,20 | 0,74% | 62.022,00 |
| 09.02.2024 | 520,60 | 521,80 | 513,80 | 516,40 | -0,88% | 89.801,00 |
| 08.02.2024 | 521,60 | 528,00 | 518,80 | 521,00 | -0,04% | 70.061,00 |
| 07.02.2024 | 527,80 | 533,20 | 519,00 | 521,20 | -1,18% | 135.128,00 |
| 06.02.2024 | 529,60 | 532,60 | 526,60 | 527,40 | 0,27% | 75.172,00 |
| 05.02.2024 | 535,00 | 539,40 | 525,20 | 526,00 | -1,61% | 168.083,00 |
| 02.02.2024 | 532,60 | 539,20 | 531,00 | 534,60 | 1,75% | 93.058,00 |
| 01.02.2024 | 529,80 | 532,00 | 522,60 | 525,40 | -0,91% | 100.299,00 |
| 31.01.2024 | 533,80 | 536,60 | 530,20 | 530,20 | -0,41% | 110.159,00 |
| 30.01.2024 | 537,00 | 538,80 | 529,00 | 532,40 | -0,34% | 114.931,00 |
| 29.01.2024 | 511,60 | 537,80 | 511,60 | 534,20 | -1,15% | 190.285,00 |
| 26.01.2024 | 539,00 | 542,20 | 535,60 | 540,40 | 0,37% | 109.836,00 |
| 25.01.2024 | 529,00 | 539,40 | 529,00 | 538,40 | 1,66% | 114.110,00 |
| 24.01.2024 | 520,00 | 531,00 | 518,40 | 529,60 | 2,28% | 110.474,00 |
| 23.01.2024 | 519,80 | 522,80 | 513,20 | 517,80 | -0,38% | 105.478,00 |
| 22.01.2024 | 515,00 | 520,40 | 514,80 | 519,80 | 1,84% | 80.808,00 |
| 19.01.2024 | 512,60 | 514,00 | 507,60 | 510,40 | 0,35% | 114.312,00 |
| 18.01.2024 | 513,00 | 515,20 | 508,60 | 508,60 | -0,66% | 124.576,00 |
| 17.01.2024 | 520,00 | 520,20 | 509,20 | 512,00 | -2,18% | 198.157,00 |
| 16.01.2024 | 532,80 | 532,80 | 522,80 | 523,40 | -1,95% | 207.244,00 |
| 15.01.2024 | 545,00 | 549,00 | 531,60 | 533,80 | -1,33% | 153.821,00 |
| 12.01.2024 | 522,00 | 548,80 | 522,00 | 541,00 | 4,36% | 517.815,00 |
| 11.01.2024 | 520,00 | 526,60 | 518,40 | 518,40 | -0,15% | 173.371,00 |
| 10.01.2024 | 516,40 | 519,80 | 511,40 | 519,20 | 0,78% | 166.282,00 |
| 09.01.2024 | 504,60 | 520,40 | 502,40 | 515,20 | 3,83% | 329.365,00 |
| 08.01.2024 | 496,40 | 498,90 | 488,70 | 496,20 | -0,04% | 184.675,00 |
| 05.01.2024 | 489,50 | 496,60 | 485,90 | 496,40 | 1,20% | 115.683,00 |
| 04.01.2024 | 476,30 | 491,00 | 476,30 | 490,50 | 2,94% | 298.137,00 |
| 03.01.2024 | 486,10 | 490,20 | 475,60 | 476,50 | -1,97% | 170.886,00 |
| 02.01.2024 | 484,70 | 490,90 | 483,20 | 486,10 | 0,43% | 166.536,00 |
| 29.12.2023 | 482,20 | 484,40 | 481,70 | 484,00 | 0,50% | 80.395,00 |
| 28.12.2023 | 481,70 | 485,20 | 480,50 | 481,60 | -0,02% | 158.851,00 |
| 27.12.2023 | 474,00 | 487,70 | 473,90 | 481,70 | 1,77% | 252.110,00 |
| 22.12.2023 | 469,10 | 473,50 | 468,00 | 473,30 | 0,74% | 110.067,00 |
| 21.12.2023 | 467,30 | 470,10 | 465,80 | 469,80 | -0,04% | 120.110,00 |
| 20.12.2023 | 471,30 | 477,20 | 468,70 | 470,00 | -0,17% | 145.356,00 |
| 19.12.2023 | 472,20 | 474,20 | 469,00 | 470,80 | -0,28% | 90.949,00 |
| 18.12.2023 | 480,00 | 482,00 | 471,80 | 472,10 | -2,70% | 156.957,00 |
| 15.12.2023 | 480,70 | 492,20 | 480,70 | 485,20 | 1,93% | 282.233,00 |
| 14.12.2023 | 473,50 | 483,20 | 471,80 | 476,00 | 0,89% | 365.460,00 |
| 13.12.2023 | 467,00 | 473,40 | 463,60 | 471,80 | 0,86% | 123.805,00 |
| 12.12.2023 | 473,00 | 476,10 | 467,80 | 467,80 | -1,74% | 107.819,00 |
| 11.12.2023 | 475,40 | 478,20 | 468,00 | 476,10 | 0,17% | 123.612,00 |
| 08.12.2023 | 472,80 | 475,30 | 461,90 | 475,30 | 0,34% | 219.314,00 |
| 07.12.2023 | 476,00 | 478,20 | 469,30 | 473,70 | -0,82% | 120.820,00 |
| 06.12.2023 | 477,20 | 478,50 | 471,40 | 477,60 | -0,17% | 143.651,00 |
| 05.12.2023 | 472,70 | 479,70 | 470,10 | 478,40 | 1,06% | 136.713,00 |
| 04.12.2023 | 473,70 | 474,80 | 469,80 | 473,40 | -0,42% | 146.756,00 |
| 01.12.2023 | 475,30 | 476,50 | 473,00 | 475,40 | 0,30% | 95.077,00 |
| 30.11.2023 | 470,00 | 476,20 | 470,00 | 474,00 | 0,92% | 139.014,00 |