889,88DKK
-0,39%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 897,88 | 897,88 | 882,65 | 889,87 | -0,40% | - |
| 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 |
| 25.02.2025 | 881,40 | 896,80 | 880,20 | 891,00 | 0,52% | 280.254,00 |
| 24.02.2025 | 889,00 | 895,20 | 881,80 | 886,40 | 0,73% | 262.634,00 |
| 21.02.2025 | 861,60 | 886,00 | 861,60 | 880,00 | 2,83% | 308.696,00 |
| 20.02.2025 | 843,20 | 863,00 | 843,00 | 855,80 | 1,18% | 267.288,00 |
| 19.02.2025 | 849,40 | 854,20 | 839,00 | 845,80 | -1,01% | 266.953,00 |
| 18.02.2025 | 843,60 | 855,40 | 842,40 | 854,40 | 1,09% | 209.251,00 |
| 17.02.2025 | 852,00 | 853,40 | 840,60 | 845,20 | -1,56% | 207.296,00 |
| 14.02.2025 | 854,00 | 861,40 | 850,80 | 858,60 | 1,01% | 307.844,00 |
| 13.02.2025 | 837,40 | 857,80 | 834,20 | 850,00 | 2,73% | 542.057,00 |
| 12.02.2025 | 817,00 | 838,80 | 816,20 | 827,40 | 3,24% | 454.175,00 |
| 11.02.2025 | 795,80 | 801,40 | 791,00 | 801,40 | 0,73% | 218.346,00 |
| 10.02.2025 | 797,20 | 799,80 | 786,20 | 795,60 | 0,05% | 217.746,00 |
| 07.02.2025 | 785,00 | 800,00 | 781,00 | 795,20 | 0,40% | 491.220,00 |
| 06.02.2025 | 751,60 | 792,00 | 744,60 | 792,00 | 8,02% | 556.867,00 |
| 05.02.2025 | 745,60 | 747,20 | 733,20 | 733,20 | -1,93% | 277.607,00 |
| 04.02.2025 | 754,00 | 762,80 | 745,80 | 747,60 | -0,45% | 159.909,00 |
| 03.02.2025 | 750,00 | 753,20 | 742,20 | 751,00 | -0,48% | 303.521,00 |
| 31.01.2025 | 751,00 | 760,60 | 746,60 | 754,60 | 0,59% | 270.889,00 |
| 30.01.2025 | 738,20 | 752,40 | 735,80 | 750,20 | 1,74% | 195.688,00 |
| 29.01.2025 | 747,00 | 747,00 | 737,00 | 737,40 | -0,94% | 157.146,00 |
| 28.01.2025 | 735,40 | 748,40 | 733,20 | 744,40 | 1,22% | 172.914,00 |
| 27.01.2025 | 730,80 | 735,40 | 728,80 | 735,40 | 0,63% | 182.354,00 |
| 24.01.2025 | 734,20 | 746,40 | 727,60 | 730,80 | 0,08% | 263.451,00 |
| 23.01.2025 | 723,00 | 740,00 | 722,20 | 730,20 | 0,91% | 368.014,00 |
| 22.01.2025 | 719,60 | 726,80 | 718,80 | 723,60 | 0,30% | 223.198,00 |
| 21.01.2025 | 713,80 | 723,00 | 707,60 | 721,40 | 1,06% | 217.752,00 |
| 20.01.2025 | 702,60 | 717,00 | 701,60 | 713,80 | 1,88% | 262.707,00 |
| 17.01.2025 | 695,00 | 703,00 | 690,60 | 700,60 | 1,51% | 191.812,00 |
| 16.01.2025 | 685,60 | 692,20 | 682,00 | 690,20 | 0,79% | 233.901,00 |
| 15.01.2025 | 685,20 | 687,40 | 679,60 | 684,80 | 0,23% | 173.543,00 |
| 14.01.2025 | 689,40 | 693,60 | 679,00 | 683,20 | 1,79% | 215.855,00 |
| 13.01.2025 | 669,80 | 671,80 | 662,60 | 671,20 | -0,89% | 172.488,00 |
| 10.01.2025 | 690,80 | 693,60 | 677,00 | 677,20 | -2,08% | 184.554,00 |
| 09.01.2025 | 684,60 | 691,80 | 683,00 | 691,60 | 1,17% | 131.908,00 |
| 08.01.2025 | 686,80 | 693,20 | 680,20 | 683,60 | -0,20% | 174.798,00 |
| 07.01.2025 | 684,80 | 692,60 | 680,40 | 685,00 | -0,29% | 204.150,00 |
| 06.01.2025 | 691,40 | 692,00 | 675,00 | 687,00 | -0,72% | 257.489,00 |
| 03.01.2025 | 698,60 | 699,20 | 687,60 | 692,00 | -0,80% | 185.758,00 |
| 02.01.2025 | 699,00 | 699,00 | 692,20 | 697,60 | 1,10% | 140.353,00 |
| 30.12.2024 | 697,20 | 699,00 | 689,20 | 690,00 | -1,34% | 146.254,00 |
| 27.12.2024 | 682,00 | 699,40 | 682,00 | 699,40 | 2,40% | 204.485,00 |
| 23.12.2024 | 680,40 | 690,60 | 679,00 | 683,00 | 0,18% | 208.458,00 |
| 20.12.2024 | 689,80 | 689,80 | 680,40 | 681,80 | -1,39% | 454.003,00 |
| 19.12.2024 | 688,00 | 693,80 | 683,40 | 691,40 | -0,46% | 203.375,00 |
| 18.12.2024 | 702,20 | 702,80 | 693,40 | 694,60 | -1,08% | 293.145,00 |
| 17.12.2024 | 707,20 | 712,00 | 702,20 | 702,20 | -2,01% | 257.533,00 |
| 16.12.2024 | 719,60 | 720,20 | 708,00 | 716,60 | -0,83% | 175.671,00 |
| 13.12.2024 | 730,40 | 731,00 | 714,20 | 722,60 | -0,71% | 223.851,00 |
| 12.12.2024 | 729,00 | 737,40 | 727,80 | 727,80 | -0,49% | 198.187,00 |
| 11.12.2024 | 734,20 | 736,60 | 728,40 | 731,40 | -0,97% | 256.018,00 |
| 10.12.2024 | 726,60 | 742,60 | 726,60 | 738,60 | 1,57% | 182.958,00 |
| 09.12.2024 | 720,20 | 731,40 | 720,20 | 727,20 | 0,89% | 211.795,00 |
| 06.12.2024 | 721,40 | 731,00 | 720,80 | 720,80 | 0,19% | 270.362,00 |
| 05.12.2024 | 710,80 | 721,20 | 707,20 | 719,40 | 0,62% | 282.357,00 |
| 04.12.2024 | 724,80 | 725,40 | 713,40 | 715,00 | -3,04% | 332.065,00 |
| 03.12.2024 | 764,00 | 764,00 | 737,40 | 737,40 | -2,38% | 243.761,00 |
| 02.12.2024 | 726,80 | 755,40 | 726,80 | 755,40 | 3,94% | 371.211,00 |
| 29.11.2024 | 726,80 | 730,60 | 720,80 | 726,80 | -0,30% | 176.710,00 |
| 28.11.2024 | 736,80 | 739,80 | 729,00 | 729,00 | -0,95% | 119.006,00 |