759,62DKK
0,91%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 773,85 | 773,85 | 761,84 | 761,84 | 1,20% | - |
| 14.10.2025 | 757,20 | 763,00 | 750,60 | 752,80 | -0,69% | 143.278,00 |
| 13.10.2025 | 754,80 | 763,00 | 754,60 | 758,00 | 0,08% | 108.901,00 |
| 10.10.2025 | 751,00 | 764,80 | 748,20 | 757,40 | 1,12% | 166.163,00 |
| 09.10.2025 | 747,00 | 751,60 | 743,00 | 749,00 | -0,11% | 148.090,00 |
| 08.10.2025 | 746,80 | 752,60 | 745,00 | 749,80 | 0,59% | 137.067,00 |
| 07.10.2025 | 745,40 | 747,60 | 739,80 | 745,40 | 0,62% | 143.528,00 |
| 06.10.2025 | 746,00 | 756,80 | 737,40 | 740,80 | -0,48% | 190.259,00 |
| 03.10.2025 | 759,60 | 761,40 | 741,80 | 744,40 | -1,59% | 251.718,00 |
| 02.10.2025 | 756,40 | 766,80 | 755,20 | 756,40 | 0,61% | 300.812,00 |
| 01.10.2025 | 745,00 | 762,00 | 743,80 | 751,80 | 1,76% | 276.242,00 |
| 30.09.2025 | 746,40 | 749,60 | 737,80 | 738,80 | -1,31% | 295.474,00 |
| 29.09.2025 | 749,80 | 752,40 | 743,80 | 748,60 | 0,03% | 174.817,00 |
| 26.09.2025 | 751,40 | 753,40 | 745,40 | 748,40 | -0,24% | 148.363,00 |
| 25.09.2025 | 748,40 | 752,40 | 745,40 | 750,20 | 0,40% | 143.576,00 |
| 24.09.2025 | 754,40 | 757,00 | 742,40 | 747,20 | -0,27% | 165.198,00 |
| 23.09.2025 | 747,40 | 759,60 | 747,40 | 749,20 | 0,54% | 163.451,00 |
| 22.09.2025 | 751,60 | 755,80 | 745,20 | 745,20 | -1,30% | 186.240,00 |
| 19.09.2025 | 750,00 | 755,80 | 747,60 | 755,00 | 0,13% | 362.228,00 |
| 18.09.2025 | 761,20 | 763,40 | 754,00 | 754,00 | -1,05% | 228.797,00 |
| 17.09.2025 | 758,60 | 765,60 | 757,20 | 762,00 | 0,18% | 197.269,00 |
| 16.09.2025 | 767,40 | 770,20 | 760,60 | 760,60 | -1,53% | 228.291,00 |
| 15.09.2025 | 774,20 | 778,40 | 769,80 | 772,40 | 0,31% | 155.186,00 |
| 12.09.2025 | 775,00 | 777,60 | 769,20 | 770,00 | -0,49% | 121.987,00 |
| 11.09.2025 | 782,60 | 783,00 | 772,00 | 773,80 | 0,16% | 116.506,00 |
| 10.09.2025 | 780,00 | 782,60 | 771,20 | 772,60 | -0,95% | 130.153,00 |
| 09.09.2025 | 770,20 | 783,20 | 768,20 | 780,00 | 1,46% | 130.108,00 |
| 08.09.2025 | 782,00 | 783,00 | 768,80 | 768,80 | -1,96% | 161.173,00 |
| 05.09.2025 | 783,60 | 787,80 | 779,60 | 784,20 | -0,05% | 145.645,00 |
| 04.09.2025 | 781,80 | 793,60 | 781,00 | 784,60 | 0,59% | 172.403,00 |
| 03.09.2025 | 785,00 | 785,20 | 774,20 | 780,00 | -0,64% | 251.160,00 |
| 02.09.2025 | 780,00 | 791,80 | 777,20 | 785,00 | 0,51% | 352.654,00 |
| 01.09.2025 | 783,20 | 788,00 | 778,60 | 781,00 | 0,08% | 219.441,00 |
| 29.08.2025 | 781,40 | 784,20 | 775,20 | 780,40 | -0,41% | 204.601,00 |
| 28.08.2025 | 768,00 | 786,20 | 768,00 | 783,60 | 2,24% | 329.111,00 |
| 27.08.2025 | 767,80 | 773,80 | 765,80 | 766,40 | -0,26% | 336.162,00 |
| 26.08.2025 | 775,40 | 775,40 | 765,20 | 768,40 | -1,06% | 347.596,00 |
| 25.08.2025 | 778,00 | 780,60 | 773,00 | 776,60 | -0,26% | 60.726,00 |
| 22.08.2025 | 777,60 | 783,00 | 775,40 | 778,60 | 0,13% | 115.632,00 |
| 21.08.2025 | 775,00 | 783,00 | 771,60 | 777,60 | -0,03% | 190.576,00 |
| 20.08.2025 | 772,40 | 781,20 | 769,00 | 777,80 | 0,88% | 156.570,00 |
| 19.08.2025 | 755,80 | 775,20 | 753,40 | 771,00 | 2,53% | 315.146,00 |
| 18.08.2025 | 756,40 | 758,20 | 749,00 | 752,00 | -0,13% | 255.907,00 |
| 15.08.2025 | 757,40 | 763,80 | 753,00 | 753,00 | -0,16% | 339.105,00 |
| 14.08.2025 | 785,00 | 801,80 | 743,40 | 754,20 | -7,07% | 887.601,00 |
| 13.08.2025 | 810,00 | 819,20 | 807,40 | 811,60 | -0,66% | 180.394,00 |
| 12.08.2025 | 819,40 | 820,60 | 810,40 | 817,00 | 0,27% | 147.078,00 |
| 11.08.2025 | 824,20 | 824,20 | 809,80 | 814,80 | -0,54% | 214.876,00 |
| 08.08.2025 | 826,40 | 829,60 | 818,40 | 819,20 | -0,51% | 166.935,00 |
| 07.08.2025 | 818,00 | 824,80 | 813,80 | 823,40 | 1,08% | 150.767,00 |
| 06.08.2025 | 825,00 | 828,00 | 808,00 | 814,60 | -1,09% | 208.461,00 |
| 05.08.2025 | 825,80 | 825,80 | 814,80 | 823,60 | 0,73% | 166.852,00 |
| 04.08.2025 | 824,00 | 824,00 | 814,60 | 817,60 | -0,85% | 144.189,00 |
| 01.08.2025 | 815,00 | 830,60 | 810,40 | 824,60 | 0,76% | 232.285,00 |
| 31.07.2025 | 827,20 | 828,80 | 816,60 | 818,40 | -2,15% | 310.912,00 |
| 30.07.2025 | 855,00 | 855,00 | 833,40 | 836,40 | -0,19% | 176.190,00 |
| 29.07.2025 | 850,00 | 856,80 | 838,00 | 838,00 | -1,78% | 292.411,00 |
| 28.07.2025 | 883,00 | 886,20 | 852,80 | 853,20 | -3,05% | 233.809,00 |
| 25.07.2025 | 895,00 | 896,00 | 879,60 | 880,00 | -2,00% | 250.231,00 |
| 24.07.2025 | 902,00 | 907,80 | 893,40 | 898,00 | -0,31% | 203.318,00 |
| 23.07.2025 | 905,00 | 913,80 | 899,00 | 900,80 | 0,31% | 116.474,00 |
| 22.07.2025 | 885,80 | 902,20 | 881,60 | 898,00 | 1,38% | 156.408,00 |
| 21.07.2025 | 889,40 | 892,00 | 885,40 | 885,80 | -0,40% | 135.714,00 |
| 18.07.2025 | 889,00 | 893,20 | 886,00 | 889,40 | 0,43% | 160.860,00 |
| 17.07.2025 | 887,40 | 889,20 | 879,80 | 885,60 | -0,20% | 171.464,00 |
| 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% | - |