27,570€
-0,27%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,56 | 27,57 | 27,53 | 27,56 | -0,31% | - |
| 24.04.2024 | 28,00 | 28,00 | 27,44 | 27,65 | -1,74% | 72,00 |
| 23.04.2024 | 27,61 | 28,22 | 27,53 | 28,14 | 1,96% | 677,00 |
| 22.04.2024 | 27,32 | 27,70 | 27,19 | 27,60 | 1,73% | 77,00 |
| 19.04.2024 | 26,83 | 27,29 | 26,75 | 27,13 | 0,17% | 648,00 |
| 18.04.2024 | 27,21 | 27,51 | 26,97 | 27,08 | 0,15% | 80,00 |
| 17.04.2024 | 26,93 | 27,32 | 26,83 | 27,04 | -0,04% | 510,00 |
| 16.04.2024 | 27,21 | 27,21 | 26,83 | 27,05 | -0,99% | 363,00 |
| 15.04.2024 | 27,42 | 27,68 | 27,20 | 27,32 | 0,29% | 234,00 |
| 12.04.2024 | 27,33 | 27,65 | 27,20 | 27,24 | -0,20% | 275,00 |
| 11.04.2024 | 27,59 | 27,73 | 26,86 | 27,30 | -0,98% | 50,00 |
| 10.04.2024 | 27,81 | 27,87 | 27,35 | 27,57 | -0,63% | 163,00 |
| 09.04.2024 | 27,93 | 28,26 | 27,48 | 27,74 | -0,70% | 739,00 |
| 08.04.2024 | 28,08 | 28,23 | 27,71 | 27,94 | -0,53% | 176,00 |
| 05.04.2024 | 27,73 | 28,25 | 27,48 | 28,09 | 1,44% | 126,00 |
| 04.04.2024 | 28,02 | 28,35 | 27,65 | 27,69 | -1,05% | 498,00 |
| 03.04.2024 | 27,61 | 28,24 | 27,58 | 27,98 | 0,41% | 375,00 |
| 02.04.2024 | 27,56 | 28,02 | 27,55 | 27,87 | 1,00% | 1.759,00 |
| 28.03.2024 | 27,78 | 27,79 | 27,41 | 27,59 | -0,70% | 512,00 |
| 27.03.2024 | 27,69 | 27,80 | 27,52 | 27,79 | 0,45% | 2.948,00 |
| 26.03.2024 | 27,63 | 27,99 | 27,51 | 27,66 | 0,77% | 2.960,00 |
| 25.03.2024 | 27,30 | 27,53 | 27,26 | 27,45 | 0,55% | 487,00 |
| 22.03.2024 | 26,69 | 27,57 | 26,66 | 27,30 | -1,57% | 581,00 |
| 21.03.2024 | 28,07 | 28,10 | 27,48 | 27,74 | -0,89% | 61,00 |
| 20.03.2024 | 28,00 | 28,04 | 27,56 | 27,99 | -0,21% | 412,00 |
| 19.03.2024 | 27,93 | 28,16 | 27,81 | 28,05 | 0,65% | 969,00 |
| 18.03.2024 | 27,81 | 27,90 | 27,31 | 27,87 | 0,76% | 457,00 |
| 15.03.2024 | 27,64 | 27,96 | 27,47 | 27,66 | -0,05% | 60,00 |
| 14.03.2024 | 27,89 | 27,93 | 27,51 | 27,67 | -0,74% | 564,00 |
| 13.03.2024 | 27,37 | 27,91 | 27,20 | 27,88 | 1,79% | 892,00 |
| 12.03.2024 | 27,36 | 27,40 | 27,12 | 27,39 | 0,42% | - |
| 11.03.2024 | 27,48 | 27,55 | 26,91 | 27,27 | -0,80% | 333,00 |
| 08.03.2024 | 27,25 | 27,66 | 27,22 | 27,49 | 0,88% | 258,00 |
| 07.03.2024 | 27,13 | 27,52 | 27,04 | 27,25 | 0,15% | 561,00 |
| 06.03.2024 | 27,35 | 27,36 | 26,84 | 27,21 | -0,26% | 20,00 |
| 05.03.2024 | 27,58 | 27,64 | 27,18 | 27,28 | -1,50% | 130,00 |
| 04.03.2024 | 27,53 | 27,85 | 27,36 | 27,70 | -0,11% | 829,00 |
| 01.03.2024 | 27,34 | 28,00 | 27,29 | 27,73 | 1,67% | 2.198,00 |
| 29.02.2024 | 26,42 | 27,67 | 26,27 | 27,27 | 3,35% | 2.473,00 |
| 28.02.2024 | 26,06 | 26,50 | 26,03 | 26,39 | 1,15% | 101,00 |
| 27.02.2024 | 26,02 | 26,10 | 25,83 | 26,09 | 0,08% | 1.131,00 |
| 26.02.2024 | 25,98 | 26,23 | 25,96 | 26,07 | 0,15% | 1.500,00 |
| 23.02.2024 | 25,76 | 26,06 | 25,60 | 26,03 | 0,93% | 1.155,00 |
| 22.02.2024 | 26,04 | 26,11 | 25,52 | 25,79 | -0,46% | 270,00 |
| 21.02.2024 | 25,90 | 25,93 | 25,73 | 25,91 | 0,15% | 1.037,00 |
| 20.02.2024 | 25,92 | 25,96 | 25,72 | 25,87 | -0,35% | 605,00 |
| 19.02.2024 | 26,05 | 26,20 | 25,94 | 25,96 | -0,25% | 40,00 |
| 16.02.2024 | 26,17 | 26,34 | 25,91 | 26,02 | -0,48% | 1.000,00 |
| 15.02.2024 | 26,19 | 26,24 | 26,02 | 26,15 | -0,08% | 4.603,00 |
| 14.02.2024 | 26,20 | 26,41 | 26,01 | 26,17 | 0,08% | 100,00 |
| 13.02.2024 | 26,19 | 26,49 | 26,06 | 26,15 | -0,21% | 232,00 |
| 12.02.2024 | 26,14 | 26,29 | 26,12 | 26,20 | 0,15% | 400,00 |
| 09.02.2024 | 25,86 | 26,30 | 25,69 | 26,16 | 1,12% | 66,00 |
| 08.02.2024 | 25,93 | 26,22 | 25,66 | 25,87 | -0,17% | 2.417,00 |
| 07.02.2024 | 26,05 | 26,11 | 25,82 | 25,92 | -0,54% | 436,00 |
| 06.02.2024 | 26,86 | 26,95 | 25,95 | 26,06 | -3,00% | 702,00 |
| 05.02.2024 | 26,58 | 27,01 | 26,55 | 26,86 | 0,86% | 560,00 |
| 02.02.2024 | 25,01 | 26,89 | 24,52 | 26,63 | 6,63% | 3.982,00 |
| 01.02.2024 | 24,78 | 25,04 | 24,55 | 24,98 | 0,58% | 2.842,00 |
| 31.01.2024 | 25,16 | 25,35 | 24,81 | 24,83 | -1,51% | 2,00 |
| 30.01.2024 | 25,21 | 25,36 | 25,07 | 25,21 | -0,10% | 620,00 |
| 29.01.2024 | 25,57 | 25,57 | 25,02 | 25,24 | -1,00% | 747,00 |
| 26.01.2024 | 25,56 | 25,66 | 25,43 | 25,49 | -0,62% | 1.009,00 |
| 25.01.2024 | 25,29 | 25,67 | 25,11 | 25,65 | 1,46% | 799,00 |
| 24.01.2024 | 25,14 | 25,47 | 25,11 | 25,28 | 1,08% | 65,00 |
| 23.01.2024 | 25,45 | 25,45 | 24,92 | 25,01 | -0,99% | 805,00 |
| 22.01.2024 | 24,81 | 25,29 | 24,80 | 25,26 | 1,88% | - |
| 19.01.2024 | 24,93 | 25,02 | 24,63 | 24,80 | -0,58% | 490,00 |
| 18.01.2024 | 25,10 | 25,15 | 24,77 | 24,94 | -0,48% | 10,00 |
| 17.01.2024 | 24,85 | 25,06 | 24,61 | 25,06 | 0,04% | 45,00 |
| 16.01.2024 | 25,15 | 25,23 | 24,72 | 25,05 | -1,46% | 749,00 |
| 15.01.2024 | 25,70 | 25,77 | 25,31 | 25,42 | -0,92% | 3.026,00 |
| 12.01.2024 | 25,45 | 25,81 | 25,37 | 25,66 | 0,94% | 610,00 |
| 11.01.2024 | 25,73 | 25,84 | 25,23 | 25,42 | -0,82% | 263,00 |
| 10.01.2024 | 25,29 | 25,64 | 25,18 | 25,63 | 1,03% | - |
| 09.01.2024 | 25,71 | 25,71 | 25,27 | 25,37 | -1,48% | 415,00 |
| 08.01.2024 | 25,40 | 25,76 | 25,40 | 25,75 | 1,16% | 165,00 |
| 05.01.2024 | 25,10 | 25,59 | 25,07 | 25,45 | 1,11% | 2.500,00 |
| 04.01.2024 | 24,40 | 25,39 | 24,40 | 25,17 | 3,22% | 3.949,00 |
| 03.01.2024 | 24,43 | 24,64 | 24,22 | 24,39 | -0,20% | 130,00 |
| 02.01.2024 | 24,24 | 24,57 | 24,21 | 24,44 | 1,18% | 236,00 |
| 29.12.2023 | 24,12 | 24,17 | 24,05 | 24,15 | 0,31% | 38,00 |
| 28.12.2023 | 24,25 | 24,26 | 24,05 | 24,08 | -0,50% | 438,00 |
| 27.12.2023 | 23,82 | 24,22 | 23,68 | 24,20 | 1,83% | 221,00 |
| 22.12.2023 | 23,63 | 23,80 | 23,59 | 23,76 | 0,11% | 299,00 |
| 21.12.2023 | 23,72 | 23,76 | 23,59 | 23,74 | 0,38% | 30,00 |
| 20.12.2023 | 23,93 | 24,15 | 23,64 | 23,65 | -1,62% | 468,00 |
| 19.12.2023 | 23,81 | 24,06 | 23,48 | 24,04 | 0,99% | 120,00 |
| 18.12.2023 | 24,04 | 24,12 | 23,66 | 23,80 | -0,90% | 105,00 |
| 15.12.2023 | 23,91 | 24,30 | 23,90 | 24,02 | 0,50% | 956,00 |
| 14.12.2023 | 24,17 | 24,17 | 23,78 | 23,90 | -0,79% | 76,00 |
| 13.12.2023 | 23,72 | 24,10 | 23,70 | 24,09 | 1,26% | 1.128,00 |
| 12.12.2023 | 24,16 | 24,18 | 23,70 | 23,79 | -1,45% | 1.455,00 |
| 11.12.2023 | 23,97 | 24,16 | 23,77 | 24,14 | 0,50% | 321,00 |
| 08.12.2023 | 23,92 | 24,10 | 23,28 | 24,02 | 0,50% | 225,00 |
| 07.12.2023 | 24,10 | 24,26 | 23,72 | 23,90 | -1,04% | 3.187,00 |
| 06.12.2023 | 24,28 | 24,39 | 24,06 | 24,15 | -0,37% | 150,00 |
| 05.12.2023 | 23,87 | 24,37 | 23,83 | 24,24 | 1,00% | 1.116,00 |
| 04.12.2023 | 23,81 | 24,00 | 23,72 | 24,00 | 0,63% | 210,00 |
| 01.12.2023 | 23,88 | 23,90 | 23,49 | 23,85 | -0,02% | 61,00 |