25,925€
-4,90%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,46 | 26,71 | 25,42 | 25,90 | -5,01% | - |
| 02.05.2024 | 27,39 | 27,39 | 26,85 | 27,26 | 0,70% | 205,00 |
| 30.04.2024 | 27,25 | 27,32 | 27,07 | 27,07 | 0,00% | 41,00 |
| 29.04.2024 | 27,46 | 27,46 | 27,07 | 27,07 | -1,06% | 492,00 |
| 26.04.2024 | 27,39 | 27,44 | 27,23 | 27,36 | 0,74% | 57,00 |
| 25.04.2024 | 27,28 | 27,31 | 27,08 | 27,16 | -1,56% | 86,00 |
| 24.04.2024 | 27,61 | 27,61 | 27,52 | 27,59 | -2,13% | 72,00 |
| 23.04.2024 | 27,63 | 28,19 | 27,63 | 28,19 | 1,77% | 677,00 |
| 22.04.2024 | 27,43 | 27,70 | 27,19 | 27,70 | 1,50% | 77,00 |
| 19.04.2024 | 26,97 | 27,29 | 26,96 | 27,29 | 0,33% | 648,00 |
| 18.04.2024 | 27,20 | 27,24 | 27,18 | 27,20 | 1,08% | 80,00 |
| 17.04.2024 | 27,08 | 27,27 | 26,91 | 26,91 | -0,92% | 510,00 |
| 16.04.2024 | 27,05 | 27,16 | 26,94 | 27,16 | -1,09% | 363,00 |
| 15.04.2024 | 27,55 | 27,62 | 27,20 | 27,46 | 0,96% | 234,00 |
| 12.04.2024 | 27,51 | 27,62 | 27,20 | 27,20 | -0,80% | 275,00 |
| 11.04.2024 | 27,70 | 27,73 | 26,99 | 27,42 | 0,15% | 50,00 |
| 10.04.2024 | 27,63 | 27,70 | 27,36 | 27,38 | -0,65% | 163,00 |
| 09.04.2024 | 28,21 | 28,21 | 27,56 | 27,56 | -1,96% | 739,00 |
| 08.04.2024 | 28,23 | 28,23 | 27,82 | 28,11 | -0,32% | 176,00 |
| 05.04.2024 | 27,85 | 28,25 | 27,49 | 28,20 | 1,04% | 126,00 |
| 04.04.2024 | 28,05 | 28,35 | 27,91 | 27,91 | -0,18% | 498,00 |
| 03.04.2024 | 28,18 | 28,24 | 27,96 | 27,96 | 0,83% | 375,00 |
| 02.04.2024 | 27,68 | 28,00 | 27,68 | 27,73 | 1,17% | 1.759,00 |
| 28.03.2024 | 27,62 | 27,73 | 27,41 | 27,41 | -0,80% | 512,00 |
| 27.03.2024 | 27,65 | 27,65 | 27,53 | 27,63 | -0,68% | 2.948,00 |
| 26.03.2024 | 27,63 | 27,82 | 27,63 | 27,82 | 1,68% | 2.960,00 |
| 25.03.2024 | 27,38 | 27,47 | 27,36 | 27,36 | 0,00% | 487,00 |
| 22.03.2024 | 26,80 | 27,52 | 26,80 | 27,36 | -2,04% | 581,00 |
| 21.03.2024 | 27,70 | 27,93 | 27,70 | 27,93 | 0,98% | 61,00 |
| 20.03.2024 | 28,00 | 28,00 | 27,66 | 27,66 | -1,39% | 412,00 |
| 19.03.2024 | 27,93 | 28,09 | 27,93 | 28,05 | 2,41% | 969,00 |
| 18.03.2024 | 27,81 | 27,81 | 27,39 | 27,39 | -1,19% | 457,00 |
| 15.03.2024 | 27,82 | 27,95 | 27,61 | 27,72 | -0,40% | 60,00 |
| 14.03.2024 | 27,71 | 27,83 | 27,63 | 27,83 | 0,29% | 564,00 |
| 13.03.2024 | 27,24 | 27,75 | 27,24 | 27,75 | 2,55% | 892,00 |
| 11.03.2024 | 27,24 | 27,24 | 27,06 | 27,06 | -2,06% | 333,00 |
| 08.03.2024 | 27,39 | 27,63 | 27,39 | 27,63 | 1,10% | 258,00 |
| 07.03.2024 | 27,25 | 27,41 | 27,25 | 27,33 | 1,37% | 561,00 |
| 06.03.2024 | 26,96 | 26,96 | 26,96 | 26,96 | -0,81% | 20,00 |
| 05.03.2024 | 27,35 | 27,35 | 27,18 | 27,18 | -1,45% | 130,00 |
| 04.03.2024 | 27,51 | 27,85 | 27,41 | 27,58 | -0,25% | 829,00 |
| 01.03.2024 | 27,45 | 28,00 | 27,38 | 27,65 | 2,18% | 2.198,00 |
| 29.02.2024 | 26,45 | 27,06 | 26,45 | 27,06 | 2,11% | 2.473,00 |
| 28.02.2024 | 26,21 | 26,50 | 26,21 | 26,50 | 1,73% | 101,00 |
| 27.02.2024 | 25,94 | 26,05 | 25,91 | 26,05 | -0,27% | 1.131,00 |
| 26.02.2024 | 26,11 | 26,12 | 26,11 | 26,12 | 0,93% | 1.500,00 |
| 23.02.2024 | 25,65 | 26,00 | 25,65 | 25,88 | 0,94% | 1.155,00 |
| 22.02.2024 | 25,66 | 25,80 | 25,57 | 25,64 | -0,39% | 270,00 |
| 21.02.2024 | 25,82 | 25,82 | 25,74 | 25,74 | -0,85% | 1.037,00 |
| 20.02.2024 | 25,92 | 25,96 | 25,74 | 25,96 | -0,42% | 605,00 |
| 19.02.2024 | 26,07 | 26,07 | 26,07 | 26,07 | -0,57% | 40,00 |
| 16.02.2024 | 25,98 | 26,22 | 25,98 | 26,22 | 0,69% | 1.000,00 |
| 15.02.2024 | 26,13 | 26,13 | 26,04 | 26,04 | -1,06% | 4.603,00 |
| 14.02.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,38% | 100,00 |
| 13.02.2024 | 26,46 | 26,49 | 26,22 | 26,22 | 0,11% | 232,00 |
| 12.02.2024 | 26,19 | 26,19 | 26,19 | 26,19 | -0,42% | 400,00 |
| 09.02.2024 | 25,82 | 26,30 | 25,77 | 26,30 | 1,94% | 66,00 |
| 08.02.2024 | 26,02 | 26,02 | 25,78 | 25,80 | -0,31% | 2.417,00 |
| 07.02.2024 | 25,95 | 26,02 | 25,88 | 25,88 | -0,35% | 436,00 |
| 06.02.2024 | 26,76 | 26,76 | 25,95 | 25,97 | -2,77% | 702,00 |
| 05.02.2024 | 26,76 | 27,00 | 26,68 | 26,71 | -0,19% | 560,00 |
| 02.02.2024 | 24,78 | 26,81 | 24,74 | 26,76 | 7,90% | 3.982,00 |
| 01.02.2024 | 24,86 | 24,86 | 24,68 | 24,80 | -1,04% | 2.842,00 |
| 31.01.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -0,32% | 2,00 |
| 30.01.2024 | 25,30 | 25,30 | 25,14 | 25,14 | -1,02% | 620,00 |
| 29.01.2024 | 25,57 | 25,57 | 25,22 | 25,40 | -0,86% | 747,00 |
| 26.01.2024 | 25,50 | 25,62 | 25,50 | 25,62 | 0,55% | 1.009,00 |
| 25.01.2024 | 25,16 | 25,50 | 25,16 | 25,48 | 0,04% | 799,00 |
| 24.01.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 1,64% | 65,00 |
| 23.01.2024 | 25,45 | 25,45 | 25,06 | 25,06 | 1,13% | 805,00 |
| 19.01.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -0,60% | 490,00 |
| 18.01.2024 | 24,93 | 24,93 | 24,93 | 24,93 | 0,81% | 10,00 |
| 17.01.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -0,64% | 45,00 |
| 16.01.2024 | 25,00 | 25,00 | 24,88 | 24,89 | -2,55% | 749,00 |
| 15.01.2024 | 25,63 | 25,63 | 25,34 | 25,54 | -0,51% | 3.026,00 |
| 12.01.2024 | 25,69 | 25,69 | 25,67 | 25,67 | 0,75% | 610,00 |
| 11.01.2024 | 25,67 | 25,67 | 25,48 | 25,48 | 0,20% | 263,00 |
| 09.01.2024 | 25,43 | 25,43 | 25,43 | 25,43 | -1,20% | 415,00 |
| 08.01.2024 | 25,58 | 25,74 | 25,50 | 25,74 | 0,66% | 165,00 |
| 05.01.2024 | 25,20 | 25,57 | 25,20 | 25,57 | 0,71% | 2.500,00 |
| 04.01.2024 | 24,48 | 25,39 | 24,48 | 25,39 | 4,14% | 3.949,00 |
| 03.01.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,20% | 130,00 |
| 02.01.2024 | 24,36 | 24,48 | 24,36 | 24,43 | 1,33% | 236,00 |
| 29.12.2023 | 24,11 | 24,11 | 24,11 | 24,11 | 0,00% | 38,00 |
| 28.12.2023 | 24,11 | 24,14 | 24,11 | 24,11 | 0,84% | 438,00 |
| 27.12.2023 | 23,71 | 23,91 | 23,71 | 23,91 | 0,67% | 221,00 |
| 22.12.2023 | 23,68 | 23,75 | 23,68 | 23,75 | 0,34% | 299,00 |
| 21.12.2023 | 23,67 | 23,67 | 23,67 | 23,67 | -1,17% | 30,00 |
| 20.12.2023 | 23,94 | 23,95 | 23,94 | 23,95 | -0,29% | 468,00 |
| 19.12.2023 | 23,50 | 24,02 | 23,50 | 24,02 | 0,38% | 120,00 |
| 18.12.2023 | 23,93 | 23,93 | 23,93 | 23,93 | -0,46% | 105,00 |
| 15.12.2023 | 24,03 | 24,04 | 23,98 | 24,04 | 0,54% | 956,00 |
| 14.12.2023 | 23,93 | 23,93 | 23,91 | 23,91 | 0,17% | 76,00 |
| 13.12.2023 | 23,72 | 23,87 | 23,72 | 23,87 | 0,17% | 1.128,00 |
| 12.12.2023 | 23,90 | 23,90 | 23,83 | 23,83 | -0,83% | 1.455,00 |
| 11.12.2023 | 24,00 | 24,03 | 24,00 | 24,03 | 0,25% | 321,00 |
| 08.12.2023 | 23,78 | 23,97 | 23,78 | 23,97 | 0,59% | 225,00 |
| 07.12.2023 | 24,07 | 24,23 | 23,78 | 23,83 | -2,18% | 3.187,00 |
| 06.12.2023 | 24,39 | 24,39 | 24,08 | 24,36 | -0,04% | 150,00 |
| 05.12.2023 | 24,00 | 24,37 | 24,00 | 24,37 | 2,44% | 1.116,00 |