27,535€
-2,01%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 28,09 | 28,15 | 27,52 | 27,53 | -2,03% | - |
| 23.04.2024 | 27,57 | 28,14 | 27,54 | 28,10 | 1,94% | - |
| 22.04.2024 | 27,21 | 27,64 | 27,21 | 27,57 | 1,55% | - |
| 19.04.2024 | 27,12 | 27,25 | 26,80 | 27,15 | 0,09% | - |
| 18.04.2024 | 27,04 | 27,51 | 26,97 | 27,12 | 0,30% | - |
| 17.04.2024 | 27,01 | 27,32 | 26,86 | 27,04 | 0,07% | - |
| 16.04.2024 | 27,40 | 27,40 | 26,83 | 27,02 | -1,31% | - |
| 15.04.2024 | 27,25 | 27,68 | 27,25 | 27,38 | 0,53% | - |
| 12.04.2024 | 27,21 | 27,65 | 27,21 | 27,24 | 0,11% | - |
| 11.04.2024 | 27,57 | 27,60 | 26,87 | 27,21 | -1,27% | - |
| 10.04.2024 | 27,70 | 27,82 | 27,35 | 27,56 | -0,45% | 40,00 |
| 09.04.2024 | 27,95 | 28,26 | 27,51 | 27,68 | -0,95% | - |
| 08.04.2024 | 28,08 | 28,09 | 27,72 | 27,95 | -0,48% | - |
| 05.04.2024 | 27,83 | 28,14 | 27,48 | 28,08 | 0,95% | - |
| 04.04.2024 | 28,05 | 28,35 | 27,79 | 27,82 | -0,77% | - |
| 03.04.2024 | 27,81 | 28,20 | 27,65 | 28,03 | 0,79% | - |
| 02.04.2024 | 27,63 | 28,02 | 27,59 | 27,81 | 0,65% | - |
| 28.03.2024 | 27,76 | 27,77 | 27,56 | 27,63 | -0,45% | - |
| 27.03.2024 | 27,69 | 27,79 | 27,52 | 27,76 | 0,33% | - |
| 26.03.2024 | 27,46 | 27,98 | 27,46 | 27,67 | 0,75% | 500,00 |
| 25.03.2024 | 27,29 | 27,53 | 27,27 | 27,46 | 0,59% | - |
| 22.03.2024 | 27,77 | 27,77 | 26,75 | 27,30 | -1,69% | 49,00 |
| 21.03.2024 | 27,91 | 28,10 | 27,49 | 27,77 | -0,50% | - |
| 20.03.2024 | 28,05 | 28,05 | 27,57 | 27,91 | -0,48% | 30,00 |
| 19.03.2024 | 27,83 | 28,16 | 27,80 | 28,05 | 0,77% | - |
| 18.03.2024 | 27,68 | 27,87 | 27,32 | 27,83 | 0,60% | - |
| 15.03.2024 | 27,68 | 27,95 | 27,48 | 27,67 | -0,04% | - |
| 14.03.2024 | 27,90 | 27,93 | 27,53 | 27,68 | -0,81% | 400,00 |
| 13.03.2024 | 27,40 | 27,92 | 27,21 | 27,90 | 1,82% | - |
| 12.03.2024 | 27,27 | 27,41 | 27,14 | 27,40 | 0,50% | - |
| 11.03.2024 | 27,49 | 27,53 | 26,92 | 27,27 | -0,82% | - |
| 08.03.2024 | 27,25 | 27,66 | 27,22 | 27,49 | 0,90% | - |
| 07.03.2024 | 27,21 | 27,51 | 27,06 | 27,25 | 0,15% | - |
| 06.03.2024 | 27,30 | 27,34 | 26,84 | 27,21 | -0,37% | - |
| 05.03.2024 | 27,69 | 27,69 | 27,23 | 27,31 | -1,34% | - |
| 04.03.2024 | 27,50 | 27,76 | 27,36 | 27,68 | 0,67% | - |
| 01.03.2024 | 27,26 | 27,80 | 27,26 | 27,49 | 0,92% | - |
| 29.02.2024 | 26,38 | 27,67 | 26,27 | 27,24 | 3,36% | - |
| 28.02.2024 | 26,06 | 26,50 | 26,05 | 26,36 | 1,04% | - |
| 27.02.2024 | 26,09 | 26,10 | 25,83 | 26,09 | 0,00% | - |
| 26.02.2024 | 26,02 | 26,23 | 25,88 | 26,09 | 0,35% | - |
| 23.02.2024 | 25,75 | 26,05 | 25,60 | 26,00 | 0,97% | - |
| 22.02.2024 | 25,85 | 26,03 | 25,52 | 25,75 | -0,44% | - |
| 21.02.2024 | 25,86 | 25,93 | 25,73 | 25,86 | 0,02% | - |
| 20.02.2024 | 25,91 | 25,95 | 25,72 | 25,86 | -0,35% | - |
| 19.02.2024 | 25,99 | 26,20 | 25,94 | 25,95 | -0,15% | - |
| 16.02.2024 | 26,10 | 26,33 | 25,91 | 25,99 | -0,48% | - |
| 15.02.2024 | 26,13 | 26,24 | 26,02 | 26,11 | -0,10% | - |
| 14.02.2024 | 26,20 | 26,40 | 26,03 | 26,14 | -0,19% | - |
| 13.02.2024 | 26,21 | 26,48 | 26,14 | 26,19 | 0,00% | - |
| 12.02.2024 | 26,11 | 26,28 | 26,11 | 26,19 | 0,29% | - |
| 09.02.2024 | 25,80 | 26,15 | 25,69 | 26,11 | 1,20% | - |
| 08.02.2024 | 25,90 | 26,22 | 25,68 | 25,80 | -0,39% | - |
| 07.02.2024 | 26,07 | 26,10 | 25,74 | 25,90 | -0,65% | - |
| 06.02.2024 | 26,86 | 26,94 | 26,04 | 26,07 | -2,89% | - |
| 05.02.2024 | 26,70 | 27,01 | 26,56 | 26,85 | 0,68% | - |
| 02.02.2024 | 24,92 | 26,89 | 24,50 | 26,67 | 6,81% | 339,00 |
| 01.02.2024 | 24,87 | 25,00 | 24,58 | 24,97 | 0,38% | - |
| 31.01.2024 | 25,18 | 25,35 | 24,86 | 24,87 | -1,19% | - |
| 30.01.2024 | 25,19 | 25,36 | 25,07 | 25,17 | -0,06% | - |
| 29.01.2024 | 25,45 | 25,49 | 25,02 | 25,19 | -1,16% | - |
| 26.01.2024 | 25,59 | 25,66 | 25,44 | 25,48 | -0,43% | - |
| 25.01.2024 | 25,26 | 25,67 | 25,11 | 25,59 | 1,27% | - |
| 24.01.2024 | 24,96 | 25,36 | 24,96 | 25,27 | 1,20% | - |
| 23.01.2024 | 25,25 | 25,34 | 24,91 | 24,97 | -1,07% | - |
| 22.01.2024 | 24,77 | 25,34 | 24,74 | 25,24 | 2,10% | - |
| 19.01.2024 | 24,87 | 24,97 | 24,62 | 24,72 | -0,62% | - |
| 18.01.2024 | 25,01 | 25,11 | 24,75 | 24,88 | -0,54% | - |
| 17.01.2024 | 24,97 | 25,04 | 24,61 | 25,01 | -0,22% | - |
| 16.01.2024 | 25,41 | 25,41 | 24,72 | 25,07 | -1,34% | - |
| 15.01.2024 | 25,67 | 25,77 | 25,32 | 25,41 | -0,82% | - |
| 12.01.2024 | 25,35 | 25,81 | 25,33 | 25,62 | 1,09% | - |
| 11.01.2024 | 25,59 | 25,84 | 25,24 | 25,34 | -0,96% | - |
| 10.01.2024 | 25,36 | 25,62 | 25,18 | 25,59 | 0,91% | 49,00 |
| 09.01.2024 | 25,69 | 25,69 | 25,27 | 25,36 | -1,25% | - |
| 08.01.2024 | 25,47 | 25,71 | 25,43 | 25,68 | 0,80% | - |
| 05.01.2024 | 25,15 | 25,58 | 25,08 | 25,47 | 1,21% | - |
| 04.01.2024 | 24,40 | 25,26 | 24,39 | 25,17 | 3,14% | - |
| 03.01.2024 | 24,44 | 24,63 | 24,23 | 24,40 | -0,20% | - |
| 02.01.2024 | 24,16 | 24,57 | 24,16 | 24,45 | 1,28% | - |
| 29.12.2023 | 24,07 | 24,17 | 24,06 | 24,14 | 0,31% | - |
| 28.12.2023 | 24,20 | 24,23 | 24,06 | 24,07 | -0,46% | - |
| 27.12.2023 | 23,80 | 24,20 | 23,69 | 24,18 | 1,79% | - |
| 22.12.2023 | 23,70 | 23,80 | 23,60 | 23,75 | 0,23% | - |
| 21.12.2023 | 23,68 | 23,78 | 23,59 | 23,70 | 0,06% | - |
| 20.12.2023 | 24,03 | 24,15 | 23,68 | 23,68 | -1,39% | - |
| 19.12.2023 | 23,78 | 24,04 | 23,48 | 24,02 | 1,03% | - |
| 18.12.2023 | 24,05 | 24,12 | 23,66 | 23,77 | -1,14% | - |
| 15.12.2023 | 23,91 | 24,29 | 23,90 | 24,05 | 0,71% | - |
| 14.12.2023 | 24,05 | 24,15 | 23,78 | 23,88 | -0,73% | - |
| 13.12.2023 | 23,79 | 24,06 | 23,70 | 24,05 | 1,11% | - |
| 12.12.2023 | 24,15 | 24,17 | 23,69 | 23,79 | -1,41% | - |
| 11.12.2023 | 24,00 | 24,14 | 23,77 | 24,13 | 0,52% | - |
| 08.12.2023 | 23,89 | 24,10 | 23,28 | 24,00 | 0,52% | - |
| 07.12.2023 | 24,18 | 24,25 | 23,72 | 23,88 | -1,26% | - |
| 06.12.2023 | 24,24 | 24,37 | 24,06 | 24,18 | -0,25% | - |
| 05.12.2023 | 23,97 | 24,29 | 23,88 | 24,24 | 1,19% | - |
| 04.12.2023 | 23,82 | 23,98 | 23,73 | 23,96 | 0,55% | - |
| 01.12.2023 | 23,85 | 23,89 | 23,49 | 23,83 | 0,06% | - |
| 30.11.2023 | 23,56 | 23,84 | 23,53 | 23,81 | 1,02% | - |