Börse:
15,038€
-1,41%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
15,025€
Ask:
15,050€
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 15,30 | 15,39 | 14,99 | 15,04 | -1,43% | 1.050,00 |
| 22.01.2021 | 15,41 | 15,41 | 15,19 | 15,25 | -1,23% | - |
| 21.01.2021 | 15,37 | 15,48 | 15,32 | 15,44 | 0,62% | 1.350,00 |
| 20.01.2021 | 15,29 | 15,47 | 15,20 | 15,35 | 0,43% | 734,00 |
| 19.01.2021 | 15,18 | 15,50 | 15,17 | 15,28 | 0,81% | 374,00 |
| 18.01.2021 | 14,80 | 15,17 | 14,73 | 15,16 | 2,47% | 111,00 |
| 15.01.2021 | 14,96 | 15,26 | 14,76 | 14,80 | -1,47% | 700,00 |
| 14.01.2021 | 14,92 | 15,26 | 14,81 | 15,02 | 0,89% | 1.084,00 |
| 13.01.2021 | 14,97 | 14,98 | 14,60 | 14,88 | -0,43% | 10.000,00 |
| 12.01.2021 | 14,35 | 14,95 | 14,34 | 14,95 | 4,27% | 400,00 |
| 11.01.2021 | 14,62 | 14,69 | 14,24 | 14,34 | -2,42% | 2.500,00 |
| 08.01.2021 | 14,80 | 14,91 | 14,51 | 14,69 | -0,34% | 2.040,00 |
| 07.01.2021 | 14,20 | 14,77 | 14,20 | 14,74 | 4,28% | 1.839,00 |
| 06.01.2021 | 13,77 | 14,20 | 13,76 | 14,14 | 2,74% | 140,00 |
| 05.01.2021 | 13,65 | 13,87 | 13,54 | 13,76 | 0,90% | - |
| 04.01.2021 | 13,54 | 13,87 | 13,52 | 13,64 | 0,44% | - |
| 30.12.2020 | 13,66 | 13,70 | 13,57 | 13,58 | -0,51% | - |
| 29.12.2020 | 13,81 | 13,84 | 13,62 | 13,65 | -0,73% | 220,00 |
| 28.12.2020 | 13,67 | 13,92 | 13,67 | 13,75 | 0,88% | 40,00 |
| 23.12.2020 | 13,20 | 13,66 | 13,19 | 13,63 | 3,18% | 299,00 |
| 22.12.2020 | 13,38 | 13,49 | 13,20 | 13,21 | -1,73% | 2.180,00 |
| 21.12.2020 | 13,19 | 13,62 | 13,14 | 13,44 | 2,05% | 6.447,00 |
| 18.12.2020 | 12,90 | 13,18 | 12,84 | 13,17 | 1,94% | 367,00 |
| 17.12.2020 | 13,16 | 13,21 | 12,91 | 12,92 | -1,58% | 179,00 |
| 16.12.2020 | 13,26 | 13,39 | 13,10 | 13,13 | -1,13% | 250,00 |
| 15.12.2020 | 13,53 | 13,59 | 13,01 | 13,28 | -1,74% | 100,00 |
| 14.12.2020 | 13,36 | 13,69 | 13,36 | 13,51 | 1,46% | 336,00 |
| 11.12.2020 | 13,46 | 13,56 | 13,21 | 13,32 | -1,02% | 695,00 |
| 10.12.2020 | 13,85 | 13,90 | 13,38 | 13,45 | -2,92% | 1.750,00 |
| 09.12.2020 | 13,83 | 14,01 | 13,80 | 13,86 | 0,47% | - |
| 08.12.2020 | 13,86 | 13,93 | 13,72 | 13,79 | -0,67% | 4.184,00 |
| 07.12.2020 | 13,86 | 13,98 | 13,76 | 13,89 | 0,02% | 380,00 |
| 04.12.2020 | 13,88 | 14,13 | 13,86 | 13,88 | 0,07% | 700,00 |
| 03.12.2020 | 13,98 | 13,99 | 13,83 | 13,87 | -0,82% | 3.120,00 |
| 02.12.2020 | 13,90 | 14,00 | 13,81 | 13,99 | 0,54% | 448,00 |
| 01.12.2020 | 13,90 | 13,98 | 13,71 | 13,91 | 0,52% | 1.200,00 |
| 30.11.2020 | 13,86 | 13,95 | 13,73 | 13,84 | -0,88% | - |
| 27.11.2020 | 14,10 | 14,10 | 13,77 | 13,96 | -0,75% | 23,00 |
| 26.11.2020 | 14,18 | 14,20 | 13,90 | 14,07 | -0,46% | - |
| 25.11.2020 | 14,13 | 14,28 | 14,00 | 14,13 | 0,04% | 2.150,00 |
| 24.11.2020 | 13,76 | 14,15 | 13,75 | 14,13 | 3,27% | 982,00 |
| 23.11.2020 | 13,98 | 14,08 | 13,66 | 13,68 | -1,78% | 1.360,00 |
| 20.11.2020 | 13,76 | 13,98 | 13,62 | 13,93 | 0,80% | 400,00 |
| 19.11.2020 | 14,01 | 14,02 | 13,72 | 13,82 | -1,22% | 435,00 |
| 18.11.2020 | 14,03 | 14,16 | 13,93 | 13,99 | -0,57% | 100,00 |
| 17.11.2020 | 13,97 | 14,20 | 13,90 | 14,07 | 0,46% | 110,00 |
| 16.11.2020 | 13,60 | 14,07 | 13,48 | 14,00 | 3,70% | 170,00 |
| 13.11.2020 | 13,21 | 13,53 | 13,13 | 13,50 | 2,18% | 185,00 |
| 12.11.2020 | 13,18 | 13,32 | 13,05 | 13,22 | -0,19% | 100,00 |
| 11.11.2020 | 13,37 | 13,41 | 13,06 | 13,24 | -0,77% | 206,00 |
| 10.11.2020 | 12,61 | 13,42 | 12,60 | 13,34 | 5,73% | 127,00 |
| 09.11.2020 | 12,17 | 12,88 | 12,13 | 12,62 | 4,54% | - |
| 06.11.2020 | 12,23 | 12,38 | 12,05 | 12,07 | -1,49% | 91,00 |
| 05.11.2020 | 11,84 | 12,30 | 11,84 | 12,26 | 3,75% | 90,00 |
| 04.11.2020 | 12,27 | 12,28 | 11,76 | 11,81 | -3,90% | - |
| 03.11.2020 | 12,12 | 12,37 | 12,08 | 12,29 | 1,72% | 400,00 |
| 02.11.2020 | 11,42 | 12,11 | 11,39 | 12,09 | 5,68% | 700,00 |
| 30.10.2020 | 11,50 | 11,53 | 11,35 | 11,44 | -0,93% | 250,00 |
| 29.10.2020 | 11,44 | 11,60 | 11,23 | 11,54 | 1,54% | 1.147,00 |
| 28.10.2020 | 12,24 | 12,24 | 11,36 | 11,37 | -4,25% | 8.264,00 |
| 27.10.2020 | 12,40 | 12,40 | 11,87 | 11,87 | -3,92% | 870,00 |
| 26.10.2020 | 12,52 | 12,63 | 12,27 | 12,36 | -1,94% | 100,00 |
| 23.10.2020 | 12,38 | 12,69 | 12,36 | 12,60 | 1,72% | 325,00 |
| 22.10.2020 | 12,28 | 12,41 | 12,17 | 12,39 | 0,57% | - |
| 21.10.2020 | 12,74 | 12,77 | 12,31 | 12,32 | -2,99% | 868,00 |
| 20.10.2020 | 12,39 | 12,77 | 12,35 | 12,70 | 2,67% | - |
| 19.10.2020 | 12,25 | 12,54 | 12,25 | 12,37 | 1,19% | 600,00 |
| 16.10.2020 | 12,14 | 12,38 | 12,06 | 12,23 | 0,64% | 300,00 |
| 15.10.2020 | 12,14 | 12,22 | 11,99 | 12,15 | -0,12% | 490,00 |
| 14.10.2020 | 12,06 | 12,34 | 12,03 | 12,16 | 1,00% | 100,00 |
| 13.10.2020 | 12,44 | 12,49 | 12,01 | 12,04 | -3,16% | 90,00 |
| 12.10.2020 | 12,30 | 12,54 | 12,27 | 12,44 | 1,39% | 1.130,00 |
| 09.10.2020 | 12,25 | 12,35 | 12,20 | 12,27 | 0,37% | 200,00 |
| 08.10.2020 | 11,95 | 12,30 | 11,92 | 12,22 | 2,56% | 100,00 |
| 07.10.2020 | 11,89 | 11,99 | 11,85 | 11,92 | 0,63% | - |
| 06.10.2020 | 11,73 | 12,00 | 11,68 | 11,84 | 1,00% | 100,00 |
| 05.10.2020 | 11,48 | 11,77 | 11,46 | 11,72 | 2,69% | - |
| 02.10.2020 | 11,32 | 11,46 | 11,26 | 11,42 | 0,15% | - |
| 01.10.2020 | 11,64 | 11,68 | 11,37 | 11,40 | -1,53% | 146,00 |
| 30.09.2020 | 11,30 | 11,63 | 11,22 | 11,58 | 1,85% | 260,00 |
| 29.09.2020 | 11,30 | 11,40 | 11,23 | 11,37 | 0,89% | - |
| 28.09.2020 | 10,95 | 11,31 | 10,93 | 11,27 | 3,59% | 510,00 |
| 25.09.2020 | 11,13 | 11,14 | 10,77 | 10,88 | -1,96% | 400,00 |
| 24.09.2020 | 11,04 | 11,20 | 10,97 | 11,09 | 0,52% | 200,00 |
| 23.09.2020 | 11,25 | 11,32 | 11,03 | 11,04 | -1,56% | - |
| 22.09.2020 | 11,07 | 11,29 | 10,96 | 11,21 | 1,15% | - |
| 21.09.2020 | 11,27 | 11,27 | 10,90 | 11,08 | -1,84% | 190,00 |
| 18.09.2020 | 11,59 | 11,61 | 11,24 | 11,29 | -2,57% | 1.850,00 |
| 17.09.2020 | 11,69 | 11,72 | 11,52 | 11,59 | -1,53% | 1.000,00 |
| 16.09.2020 | 11,74 | 11,86 | 11,64 | 11,77 | 0,34% | - |
| 15.09.2020 | 11,84 | 11,92 | 11,71 | 11,73 | -0,68% | 90,00 |
| 14.09.2020 | 11,86 | 11,97 | 11,78 | 11,81 | 0,25% | - |
| 11.09.2020 | 12,06 | 12,08 | 11,71 | 11,78 | -1,81% | - |
| 10.09.2020 | 12,13 | 12,19 | 11,96 | 12,00 | -1,44% | - |
| 09.09.2020 | 11,88 | 12,17 | 11,88 | 12,17 | 2,05% | 87,00 |
| 08.09.2020 | 12,17 | 12,17 | 11,93 | 11,93 | -1,45% | 3.118,00 |
| 07.09.2020 | 12,24 | 12,37 | 12,08 | 12,10 | -1,22% | - |
| 04.09.2020 | 12,21 | 12,42 | 12,10 | 12,25 | -0,41% | - |
| 03.09.2020 | 12,41 | 12,41 | 12,30 | 12,30 | 0,08% | 2.850,00 |
| 02.09.2020 | 12,47 | 12,47 | 12,29 | 12,29 | -2,23% | 3.455,00 |