882,39DKK
-0,56%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 892,63 | 892,63 | 880,28 | 887,45 | 0,01% | - |
| 16.07.2025 | 890,20 | 893,60 | 885,80 | 887,40 | -0,47% | 107.686,00 |
| 15.07.2025 | 909,60 | 909,60 | 891,00 | 891,60 | -1,70% | 127.242,00 |
| 14.07.2025 | 903,40 | 910,80 | 900,00 | 907,00 | 0,02% | 102.168,00 |
| 11.07.2025 | 909,60 | 911,20 | 900,60 | 906,80 | -0,22% | 116.503,00 |
| 10.07.2025 | 905,60 | 914,40 | 905,60 | 908,80 | 0,35% | 181.841,00 |
| 09.07.2025 | 900,40 | 913,00 | 899,00 | 905,60 | 0,58% | 276.196,00 |
| 08.07.2025 | 900,40 | 904,00 | 889,60 | 900,40 | -0,40% | 161.668,00 |
| 07.07.2025 | 911,40 | 911,80 | 902,00 | 904,00 | -0,81% | 132.761,00 |
| 04.07.2025 | 910,00 | 914,80 | 905,40 | 911,40 | 0,13% | 96.307,00 |
| 03.07.2025 | 909,40 | 914,00 | 903,60 | 910,20 | 0,31% | 144.170,00 |
| 02.07.2025 | 909,80 | 915,00 | 903,40 | 907,40 | -0,02% | 130.744,00 |
| 01.07.2025 | 898,80 | 907,60 | 893,60 | 907,60 | 1,14% | 228.380,00 |
| 30.06.2025 | 893,80 | 898,20 | 888,20 | 897,40 | 0,85% | 271.297,00 |
| 27.06.2025 | 891,20 | 901,40 | 884,00 | 889,80 | -0,22% | 135.457,00 |
| 26.06.2025 | 887,20 | 891,80 | 881,40 | 891,80 | 0,38% | 163.246,00 |
| 25.06.2025 | 912,80 | 912,80 | 888,40 | 888,40 | -2,35% | 116.286,00 |
| 24.06.2025 | 918,80 | 924,20 | 906,20 | 909,80 | 0,02% | 191.040,00 |
| 23.06.2025 | 898,60 | 909,60 | 896,60 | 909,60 | 0,55% | 119.513,00 |
| 20.06.2025 | 899,80 | 908,60 | 898,40 | 904,60 | 0,87% | 234.138,00 |
| 19.06.2025 | 894,20 | 908,40 | 888,20 | 896,80 | 0,02% | 122.121,00 |
| 18.06.2025 | 879,80 | 900,00 | 879,80 | 896,60 | 1,43% | 213.235,00 |
| 17.06.2025 | 899,60 | 900,60 | 883,40 | 884,00 | -2,26% | 431.220,00 |
| 16.06.2025 | 930,80 | 930,80 | 895,80 | 904,40 | -3,00% | 345.628,00 |
| 13.06.2025 | 926,20 | 936,20 | 922,20 | 932,40 | -0,28% | 168.640,00 |
| 12.06.2025 | 935,40 | 938,00 | 926,40 | 935,00 | 0,13% | 235.536,00 |
| 11.06.2025 | 937,80 | 937,80 | 930,40 | 933,80 | -0,45% | 162.220,00 |
| 10.06.2025 | 937,00 | 945,80 | 929,80 | 938,00 | -0,02% | 210.390,00 |
| 09.06.2025 | 936,79 | 938,82 | 933,59 | 938,16 | 0,06% | - |
| 06.06.2025 | 954,00 | 954,00 | 937,60 | 937,60 | -1,83% | 212.298,00 |
| 05.06.2025 | 953,53 | 958,40 | 949,94 | 955,08 | 0,03% | - |
| 04.06.2025 | 942,80 | 958,80 | 941,80 | 954,80 | 1,47% | 116.615,00 |
| 03.06.2025 | 956,00 | 957,40 | 940,40 | 941,00 | -1,05% | 228.928,00 |
| 02.06.2025 | 919,60 | 955,00 | 916,40 | 951,00 | 2,09% | 350.820,00 |
| 30.05.2025 | 934,18 | 939,52 | 931,24 | 931,57 | -0,38% | - |
| 29.05.2025 | 949,23 | 949,59 | 933,99 | 935,15 | -0,43% | - |
| 28.05.2025 | 948,40 | 950,00 | 934,00 | 939,20 | -0,87% | 462.311,00 |
| 27.05.2025 | 945,20 | 953,20 | 943,00 | 947,40 | 0,23% | 148.774,00 |
| 26.05.2025 | 945,00 | 948,20 | 941,40 | 945,20 | 0,32% | 71.282,00 |
| 23.05.2025 | 943,00 | 943,40 | 925,20 | 942,20 | -0,25% | 198.548,00 |
| 22.05.2025 | 937,20 | 944,60 | 931,40 | 944,60 | 0,62% | 201.012,00 |
| 21.05.2025 | 939,20 | 939,20 | 925,20 | 938,80 | -0,53% | 152.280,00 |
| 20.05.2025 | 939,80 | 943,80 | 932,60 | 943,80 | 0,68% | 197.919,00 |
| 19.05.2025 | 940,00 | 940,00 | 926,00 | 937,40 | 0,32% | 97.747,00 |
| 16.05.2025 | 938,40 | 944,00 | 928,80 | 934,40 | 0,19% | 247.794,00 |
| 15.05.2025 | 915,00 | 934,80 | 908,00 | 932,60 | 2,30% | 205.108,00 |
| 14.05.2025 | 911,00 | 917,20 | 907,20 | 911,60 | -0,02% | 161.134,00 |
| 13.05.2025 | 915,20 | 919,40 | 907,20 | 911,80 | -0,48% | 154.816,00 |
| 12.05.2025 | 914,00 | 920,60 | 910,80 | 916,20 | 0,59% | 99.062,00 |
| 09.05.2025 | 904,00 | 917,60 | 904,00 | 910,80 | 1,04% | 114.082,00 |
| 08.05.2025 | 918,60 | 928,20 | 901,40 | 901,40 | -0,90% | 141.274,00 |
| 07.05.2025 | 912,00 | 920,40 | 905,00 | 909,60 | -1,17% | 116.674,00 |
| 06.05.2025 | 921,00 | 928,00 | 915,80 | 920,40 | 0,26% | 91.016,00 |
| 05.05.2025 | 920,00 | 924,80 | 915,20 | 918,00 | -0,41% | 96.867,00 |
| 02.05.2025 | 909,80 | 922,40 | 904,40 | 921,80 | 2,67% | 231.559,00 |
| 01.05.2025 | 900,00 | 905,60 | 892,60 | 897,80 | 0,22% | 56.850,00 |
| 30.04.2025 | 891,60 | 901,00 | 887,00 | 895,80 | 1,73% | 260.635,00 |
| 29.04.2025 | 890,00 | 895,60 | 870,60 | 880,60 | -2,22% | 272.064,00 |
| 28.04.2025 | 894,00 | 900,60 | 889,20 | 900,60 | 1,28% | 145.080,00 |
| 25.04.2025 | 893,00 | 896,20 | 882,60 | 889,20 | -0,47% | 123.334,00 |
| 24.04.2025 | 890,20 | 900,00 | 890,20 | 893,40 | 0,11% | 98.797,00 |
| 23.04.2025 | 898,60 | 903,00 | 888,40 | 892,40 | 0,00% | 122.480,00 |
| 22.04.2025 | 909,20 | 909,20 | 887,40 | 892,40 | 0,44% | 191.548,00 |
| 17.04.2025 | 895,47 | 898,60 | 886,09 | 888,47 | -0,86% | - |
| 16.04.2025 | 865,00 | 897,60 | 860,80 | 896,20 | 3,61% | 300.076,00 |
| 15.04.2025 | 850,00 | 865,00 | 848,80 | 865,00 | 1,91% | 151.983,00 |
| 14.04.2025 | 850,00 | 853,40 | 845,20 | 848,80 | 1,34% | 132.331,00 |
| 11.04.2025 | 834,40 | 843,60 | 825,20 | 837,60 | 1,60% | 147.733,00 |
| 10.04.2025 | 852,20 | 854,20 | 824,20 | 824,40 | 2,08% | 266.550,00 |
| 09.04.2025 | 825,20 | 831,20 | 807,40 | 807,60 | -3,86% | 239.323,00 |
| 08.04.2025 | 825,60 | 848,80 | 825,40 | 840,00 | 2,21% | 170.142,00 |
| 07.04.2025 | 793,60 | 843,00 | 788,00 | 821,80 | -4,60% | 281.462,00 |
| 04.04.2025 | 878,60 | 895,00 | 854,20 | 861,40 | -1,98% | 336.292,00 |
| 03.04.2025 | 860,00 | 880,80 | 860,00 | 878,80 | 0,27% | 192.729,00 |
| 02.04.2025 | 868,40 | 876,40 | 865,40 | 876,40 | -0,02% | 197.334,00 |
| 01.04.2025 | 883,60 | 891,60 | 872,00 | 876,60 | -0,02% | 182.688,00 |
| 31.03.2025 | 884,00 | 889,40 | 876,40 | 876,80 | -1,33% | 205.918,00 |
| 28.03.2025 | 872,40 | 892,40 | 872,40 | 888,60 | 1,60% | 167.170,00 |
| 27.03.2025 | 874,80 | 882,00 | 872,00 | 874,60 | 0,30% | 160.106,00 |
| 26.03.2025 | 871,80 | 876,20 | 867,40 | 872,00 | 0,16% | 121.035,00 |
| 25.03.2025 | 881,00 | 881,80 | 866,20 | 870,60 | -0,93% | 123.105,00 |
| 24.03.2025 | 889,40 | 893,00 | 876,40 | 878,80 | -0,92% | 195.729,00 |
| 21.03.2025 | 880,00 | 891,60 | 878,40 | 887,00 | 0,50% | 291.325,00 |
| 20.03.2025 | 888,60 | 889,80 | 873,60 | 882,60 | -0,68% | 226.032,00 |
| 19.03.2025 | 884,20 | 895,00 | 883,40 | 888,60 | 0,00% | 202.077,00 |
| 18.03.2025 | 890,00 | 900,20 | 881,80 | 888,60 | -2,76% | 319.002,00 |
| 17.03.2025 | 914,20 | 927,80 | 912,00 | 913,80 | -0,13% | 205.149,00 |
| 14.03.2025 | 924,00 | 934,00 | 912,60 | 915,00 | 2,88% | 330.434,00 |
| 13.03.2025 | 884,60 | 893,40 | 875,00 | 889,40 | -0,51% | 317.546,00 |
| 12.03.2025 | 888,80 | 904,40 | 884,00 | 894,00 | 0,59% | 270.847,00 |
| 11.03.2025 | 901,40 | 905,00 | 880,00 | 888,80 | -2,69% | 360.056,00 |
| 10.03.2025 | 906,20 | 922,40 | 903,20 | 913,40 | 0,64% | 226.706,00 |
| 07.03.2025 | 904,80 | 911,00 | 890,40 | 907,60 | 0,98% | 250.257,00 |
| 06.03.2025 | 899,60 | 902,60 | 886,40 | 898,80 | 0,20% | 270.907,00 |
| 05.03.2025 | 912,20 | 912,80 | 897,00 | 897,00 | -1,69% | 208.706,00 |
| 04.03.2025 | 894,00 | 912,40 | 893,80 | 912,40 | 1,99% | 253.839,00 |
| 03.03.2025 | 901,20 | 904,20 | 889,00 | 894,60 | -0,75% | 235.087,00 |
| 28.02.2025 | 897,40 | 911,80 | 896,20 | 901,40 | -0,55% | 435.677,00 |
| 27.02.2025 | 886,80 | 909,20 | 886,80 | 906,40 | 1,71% | 312.468,00 |
| 26.02.2025 | 890,40 | 899,60 | 884,00 | 891,20 | 0,02% | 219.972,00 |