935,27DKK
0,01%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 938,97 | 938,97 | 931,48 | 935,39 | 0,02% | - |
| 23.04.2024 | 945,20 | 950,00 | 935,20 | 935,20 | -1,00% | 134.616,00 |
| 22.04.2024 | 934,40 | 947,20 | 933,80 | 944,60 | 1,83% | 166.688,00 |
| 19.04.2024 | 908,20 | 929,80 | 906,00 | 927,60 | 3,16% | 218.695,00 |
| 18.04.2024 | 894,80 | 903,20 | 893,20 | 899,20 | 0,49% | 138.453,00 |
| 17.04.2024 | 900,00 | 906,40 | 891,00 | 894,80 | -0,69% | 110.794,00 |
| 16.04.2024 | 912,20 | 914,00 | 898,60 | 901,00 | -1,59% | 158.435,00 |
| 15.04.2024 | 911,40 | 920,00 | 909,00 | 915,60 | 0,46% | 101.008,00 |
| 12.04.2024 | 923,00 | 923,20 | 910,80 | 911,40 | -0,87% | 184.181,00 |
| 11.04.2024 | 915,00 | 927,00 | 914,00 | 919,40 | 0,42% | 168.628,00 |
| 10.04.2024 | 931,40 | 933,80 | 911,80 | 915,60 | -1,29% | 133.934,00 |
| 09.04.2024 | 932,00 | 939,40 | 927,60 | 927,60 | -0,71% | 161.237,00 |
| 08.04.2024 | 933,00 | 938,40 | 925,00 | 934,20 | -0,04% | 112.718,00 |
| 05.04.2024 | 932,00 | 942,00 | 926,20 | 934,60 | -1,64% | 233.001,00 |
| 04.04.2024 | 941,20 | 958,00 | 940,20 | 950,20 | 1,15% | 216.048,00 |
| 03.04.2024 | 951,20 | 953,40 | 937,60 | 939,40 | -1,43% | 217.156,00 |
| 02.04.2024 | 948,00 | 960,60 | 948,00 | 953,00 | 1,00% | 242.377,00 |
| 27.03.2024 | 946,80 | 951,00 | 943,60 | 943,60 | -0,38% | 220.457,00 |
| 26.03.2024 | 948,00 | 954,80 | 940,00 | 947,20 | -0,32% | 209.187,00 |
| 25.03.2024 | 929,00 | 955,80 | 928,80 | 950,20 | 2,44% | 191.376,00 |
| 22.03.2024 | 906,60 | 928,40 | 905,00 | 927,60 | 2,20% | 192.024,00 |
| 21.03.2024 | 918,20 | 918,20 | 904,80 | 907,60 | -0,70% | 170.712,00 |
| 20.03.2024 | 915,40 | 921,00 | 913,20 | 914,00 | -0,39% | 114.146,00 |
| 19.03.2024 | 919,40 | 922,40 | 911,00 | 917,60 | -0,20% | 279.450,00 |
| 18.03.2024 | 920,80 | 928,20 | 915,40 | 919,40 | -0,15% | 152.072,00 |
| 15.03.2024 | 920,80 | 925,60 | 914,80 | 920,80 | -0,04% | 370.558,00 |
| 14.03.2024 | 927,60 | 935,80 | 919,60 | 921,20 | -0,54% | 176.688,00 |
| 13.03.2024 | 922,20 | 928,00 | 920,20 | 926,20 | 0,46% | 157.020,00 |
| 12.03.2024 | 920,40 | 929,40 | 913,40 | 922,00 | -1,96% | 216.266,00 |
| 11.03.2024 | 941,40 | 952,00 | 938,00 | 940,40 | -0,21% | 188.445,00 |
| 08.03.2024 | 946,00 | 949,00 | 941,40 | 942,40 | -0,38% | 202.928,00 |
| 07.03.2024 | 934,60 | 949,20 | 926,80 | 946,00 | 0,98% | 209.477,00 |
| 06.03.2024 | 940,80 | 945,00 | 934,00 | 936,80 | -0,32% | 141.106,00 |
| 05.03.2024 | 938,00 | 944,40 | 930,40 | 939,80 | 0,13% | 155.624,00 |
| 04.03.2024 | 934,20 | 942,20 | 922,60 | 938,60 | 0,19% | 213.533,00 |
| 01.03.2024 | 956,60 | 966,20 | 936,80 | 936,80 | -2,52% | 271.405,00 |
| 29.02.2024 | 960,80 | 963,20 | 953,60 | 961,00 | -0,02% | 428.764,00 |
| 28.02.2024 | 955,80 | 963,20 | 954,20 | 961,20 | 0,44% | 214.576,00 |
| 27.02.2024 | 952,00 | 958,60 | 945,20 | 957,00 | 0,25% | 191.275,00 |
| 26.02.2024 | 959,80 | 961,40 | 951,40 | 954,60 | -0,62% | 148.083,00 |
| 23.02.2024 | 960,80 | 962,40 | 956,20 | 960,60 | 0,19% | 144.641,00 |
| 22.02.2024 | 964,80 | 967,60 | 957,00 | 958,80 | -0,31% | 139.699,00 |
| 21.02.2024 | 953,40 | 961,80 | 952,00 | 961,80 | 1,37% | 183.929,00 |
| 20.02.2024 | 947,00 | 952,40 | 944,00 | 948,80 | 0,11% | 186.950,00 |
| 19.02.2024 | 945,20 | 952,20 | 933,80 | 947,80 | 0,32% | 136.612,00 |
| 16.02.2024 | 937,20 | 948,00 | 934,00 | 944,80 | 1,16% | 208.013,00 |
| 15.02.2024 | 931,80 | 935,40 | 925,80 | 934,00 | 0,43% | 183.298,00 |
| 14.02.2024 | 936,20 | 939,00 | 926,60 | 930,00 | -0,62% | 225.691,00 |
| 13.02.2024 | 941,80 | 944,60 | 928,80 | 935,80 | -0,85% | 343.004,00 |
| 12.02.2024 | 940,00 | 947,60 | 935,40 | 943,80 | 0,60% | 147.871,00 |
| 09.02.2024 | 930,00 | 946,00 | 929,00 | 938,20 | -0,26% | 312.695,00 |
| 08.02.2024 | 943,40 | 947,20 | 925,40 | 940,60 | -0,08% | 357.463,00 |
| 07.02.2024 | 925,00 | 954,60 | 908,20 | 941,40 | 4,02% | 462.676,00 |
| 06.02.2024 | 902,00 | 908,80 | 897,20 | 905,00 | 0,53% | 334.354,00 |
| 05.02.2024 | 891,60 | 902,40 | 888,80 | 900,20 | 0,96% | 150.630,00 |
| 02.02.2024 | 886,00 | 898,40 | 886,00 | 891,60 | 1,09% | 165.894,00 |
| 01.02.2024 | 891,00 | 895,80 | 873,40 | 882,00 | -0,81% | 162.451,00 |
| 31.01.2024 | 893,40 | 898,00 | 888,80 | 889,20 | -0,49% | 225.184,00 |
| 30.01.2024 | 891,00 | 899,20 | 889,20 | 893,60 | 0,09% | 118.416,00 |
| 29.01.2024 | 887,40 | 894,80 | 887,00 | 892,80 | 0,45% | 95.530,00 |
| 26.01.2024 | 878,40 | 893,20 | 878,40 | 888,80 | 1,48% | 171.049,00 |
| 25.01.2024 | 879,00 | 880,40 | 871,40 | 875,80 | -0,16% | 97.870,00 |
| 24.01.2024 | 879,00 | 886,80 | 875,40 | 877,20 | -0,05% | 168.637,00 |
| 23.01.2024 | 876,60 | 883,20 | 875,00 | 877,60 | 0,02% | 167.112,00 |
| 22.01.2024 | 881,60 | 885,00 | 859,60 | 877,40 | -0,48% | 237.750,00 |
| 19.01.2024 | 888,00 | 895,20 | 877,80 | 881,60 | -0,25% | 218.778,00 |
| 18.01.2024 | 882,80 | 887,00 | 876,80 | 883,80 | -0,11% | 149.018,00 |
| 17.01.2024 | 900,00 | 901,40 | 876,40 | 884,80 | -2,77% | 241.939,00 |
| 16.01.2024 | 907,60 | 915,00 | 901,00 | 910,00 | -0,72% | 234.975,00 |
| 15.01.2024 | 907,80 | 918,40 | 902,20 | 916,60 | 0,97% | 196.105,00 |
| 12.01.2024 | 898,40 | 911,60 | 896,20 | 907,80 | 1,91% | 301.959,00 |
| 11.01.2024 | 882,00 | 892,40 | 878,00 | 890,80 | 3,03% | 345.223,00 |
| 10.01.2024 | 857,00 | 865,00 | 853,60 | 864,60 | 0,72% | 188.366,00 |
| 09.01.2024 | 850,40 | 859,80 | 844,00 | 858,40 | 0,66% | 248.649,00 |
| 08.01.2024 | 857,80 | 861,40 | 834,40 | 852,80 | -0,26% | 288.824,00 |
| 05.01.2024 | 852,20 | 855,00 | 838,40 | 855,00 | -0,05% | 528.497,00 |
| 04.01.2024 | 847,00 | 864,00 | 841,40 | 855,40 | 1,18% | 230.863,00 |
| 03.01.2024 | 844,80 | 848,80 | 841,60 | 845,40 | 0,07% | 276.879,00 |
| 02.01.2024 | 846,80 | 848,60 | 833,20 | 844,80 | -0,24% | 134.553,00 |
| 29.12.2023 | 851,20 | 852,20 | 844,40 | 846,80 | -0,52% | 86.575,00 |
| 28.12.2023 | 845,00 | 853,00 | 844,80 | 851,20 | 1,12% | 119.218,00 |
| 27.12.2023 | 844,80 | 846,60 | 838,80 | 841,80 | -0,40% | 69.305,00 |
| 22.12.2023 | 842,00 | 846,60 | 838,40 | 845,20 | 0,36% | 114.363,00 |
| 21.12.2023 | 835,00 | 842,20 | 830,60 | 842,20 | 0,77% | 169.952,00 |
| 20.12.2023 | 837,60 | 845,00 | 833,40 | 835,80 | -0,21% | 127.903,00 |
| 19.12.2023 | 828,40 | 842,00 | 827,60 | 837,60 | 0,99% | 181.182,00 |
| 18.12.2023 | 826,00 | 835,00 | 826,00 | 829,40 | -0,43% | 159.502,00 |
| 15.12.2023 | 835,40 | 837,00 | 831,00 | 833,00 | -0,38% | 431.447,00 |
| 14.12.2023 | 828,00 | 840,00 | 824,20 | 836,20 | 2,03% | 289.570,00 |
| 13.12.2023 | 821,20 | 823,80 | 809,00 | 819,60 | -0,19% | 199.772,00 |
| 12.12.2023 | 821,00 | 828,80 | 820,80 | 821,20 | -0,61% | 234.478,00 |
| 11.12.2023 | 841,40 | 842,60 | 826,20 | 826,20 | -0,84% | 206.245,00 |
| 08.12.2023 | 829,40 | 838,40 | 827,40 | 833,20 | 0,46% | 235.111,00 |
| 07.12.2023 | 820,80 | 838,80 | 820,80 | 829,40 | 0,29% | 225.759,00 |
| 06.12.2023 | 822,40 | 836,80 | 819,40 | 827,00 | -2,13% | 251.507,00 |
| 05.12.2023 | 841,60 | 845,60 | 835,80 | 845,00 | 0,40% | 134.073,00 |
| 04.12.2023 | 844,20 | 851,20 | 836,00 | 841,60 | -0,40% | 164.259,00 |
| 01.12.2023 | 848,00 | 848,40 | 832,80 | 845,00 | -0,35% | 213.320,00 |
| 30.11.2023 | 824,20 | 849,80 | 822,00 | 848,00 | 2,49% | 453.430,00 |
| 29.11.2023 | 845,00 | 845,00 | 826,20 | 827,40 | -0,77% | 134.730,00 |