896,42DKK
1,13%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 883,20 | 895,67 | 882,69 | 895,67 | 1,05% | - |
| 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 |
| 27.11.2024 | 735,80 | 742,20 | 734,00 | 736,00 | 0,16% | 187.036,00 |
| 26.11.2024 | 745,00 | 746,20 | 733,80 | 734,80 | -2,26% | 192.192,00 |
| 25.11.2024 | 745,80 | 751,80 | 740,00 | 751,80 | 1,90% | 842.557,00 |
| 22.11.2024 | 723,40 | 738,20 | 720,20 | 737,80 | 2,03% | 219.902,00 |
| 21.11.2024 | 720,35 | 723,21 | 715,16 | 723,11 | 0,15% | - |
| 20.11.2024 | 716,00 | 722,00 | 711,00 | 722,00 | 1,01% | 284.854,00 |
| 19.11.2024 | 724,40 | 724,80 | 706,40 | 714,80 | -1,41% | 207.520,00 |
| 18.11.2024 | 716,20 | 725,00 | 716,20 | 725,00 | 0,69% | 149.490,00 |
| 15.11.2024 | 704,40 | 723,60 | 702,40 | 720,00 | 0,00% | 300.785,00 |
| 14.11.2024 | 716,00 | 724,20 | 712,80 | 720,00 | 0,90% | 238.856,00 |
| 13.11.2024 | 727,40 | 728,60 | 710,60 | 713,60 | -2,27% | 237.357,00 |
| 12.11.2024 | 740,60 | 742,00 | 728,60 | 730,20 | -2,33% | 210.037,00 |
| 11.11.2024 | 741,00 | 748,40 | 735,40 | 747,60 | 1,44% | 193.252,00 |
| 08.11.2024 | 739,40 | 744,00 | 733,00 | 737,00 | -0,67% | 143.195,00 |
| 07.11.2024 | 724,80 | 752,80 | 724,80 | 742,00 | 2,68% | 231.150,00 |
| 06.11.2024 | 740,00 | 749,60 | 719,40 | 722,60 | -3,08% | 249.020,00 |
| 05.11.2024 | 747,40 | 748,00 | 740,40 | 745,60 | -0,11% | 154.188,00 |
| 04.11.2024 | 761,00 | 762,20 | 742,40 | 746,40 | -2,02% | 203.782,00 |
| 01.11.2024 | 758,00 | 765,20 | 753,80 | 761,80 | 0,90% | 135.592,00 |
| 31.10.2024 | 760,00 | 773,00 | 750,80 | 755,00 | 0,53% | 341.547,00 |
| 30.10.2024 | 763,20 | 773,80 | 751,00 | 751,00 | -4,38% | 319.349,00 |
| 29.10.2024 | 791,00 | 797,20 | 785,40 | 785,40 | -0,68% | 120.802,00 |
| 28.10.2024 | 787,60 | 793,00 | 782,00 | 790,80 | 0,74% | 114.110,00 |
| 25.10.2024 | 784,60 | 787,00 | 778,60 | 785,00 | -0,30% | 130.628,00 |
| 24.10.2024 | 784,60 | 796,40 | 778,00 | 787,40 | 0,56% | 201.399,00 |
| 23.10.2024 | 788,60 | 795,40 | 781,80 | 783,00 | -1,04% | 189.360,00 |
| 22.10.2024 | 794,40 | 795,40 | 784,40 | 791,20 | 0,13% | 169.917,00 |
| 21.10.2024 | 803,40 | 809,20 | 790,20 | 790,20 | -1,91% | 199.430,00 |
| 18.10.2024 | 803,20 | 814,80 | 802,60 | 805,60 | 0,30% | 134.865,00 |
| 17.10.2024 | 778,80 | 803,20 | 778,80 | 803,20 | 3,13% | 204.923,00 |
| 16.10.2024 | 777,80 | 784,80 | 776,20 | 778,80 | -0,41% | 117.367,00 |
| 15.10.2024 | 788,90 | 788,90 | 776,55 | 782,00 | -0,51% | - |
| 14.10.2024 | 791,20 | 792,00 | 783,00 | 786,00 | -0,66% | 194.443,00 |
| 11.10.2024 | 783,00 | 791,40 | 782,20 | 791,20 | 0,69% | 122.764,00 |
| 10.10.2024 | 792,80 | 792,80 | 781,00 | 785,80 | -0,86% | 129.733,00 |
| 09.10.2024 | 782,00 | 792,80 | 782,00 | 792,60 | 1,59% | 127.538,00 |
| 08.10.2024 | 793,20 | 793,40 | 776,60 | 780,20 | -3,73% | 293.923,00 |
| 07.10.2024 | 806,60 | 810,40 | 799,60 | 810,40 | 0,60% | 137.757,00 |
| 04.10.2024 | 809,60 | 811,00 | 800,60 | 805,60 | -0,49% | 177.901,00 |
| 03.10.2024 | 809,20 | 809,80 | 800,80 | 809,60 | 0,22% | 236.193,00 |
| 02.10.2024 | 795,00 | 810,80 | 792,40 | 807,80 | 1,97% | 317.043,00 |