680,90DKK
-1,52%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 799,20 | 800,20 | 787,60 | 792,20 | -0,68% | 220.305,00 |
| 30.09.2024 | 817,40 | 828,00 | 795,60 | 797,60 | -2,59% | 321.912,00 |
| 27.09.2024 | 800,80 | 827,00 | 800,80 | 818,80 | 3,49% | 543.468,00 |
| 26.09.2024 | 776,80 | 801,60 | 774,40 | 791,20 | 3,34% | 452.352,00 |
| 25.09.2024 | 770,40 | 777,80 | 764,40 | 765,60 | -0,88% | 192.069,00 |
| 24.09.2024 | 769,60 | 776,20 | 766,40 | 772,40 | 0,97% | 289.307,00 |
| 23.09.2024 | 772,80 | 776,60 | 765,00 | 765,00 | -1,03% | 252.560,00 |
| 20.09.2024 | 789,60 | 790,40 | 771,00 | 773,00 | -1,98% | 360.328,00 |
| 19.09.2024 | 792,00 | 798,20 | 787,60 | 788,60 | 0,82% | 150.375,00 |
| 18.09.2024 | 793,60 | 795,80 | 782,20 | 782,20 | -1,44% | 175.611,00 |
| 17.09.2024 | 797,60 | 805,80 | 793,60 | 793,60 | -0,08% | 233.433,00 |
| 16.09.2024 | 801,60 | 805,00 | 794,20 | 794,20 | -1,00% | 223.816,00 |
| 13.09.2024 | 797,00 | 807,40 | 796,20 | 802,20 | 0,65% | 255.656,00 |
| 12.09.2024 | 780,20 | 797,00 | 777,40 | 797,00 | 2,52% | 394.580,00 |
| 11.09.2024 | 763,80 | 779,00 | 761,80 | 777,40 | 1,91% | 252.733,00 |
| 10.09.2024 | 770,20 | 782,40 | 762,80 | 762,80 | -0,88% | 235.527,00 |
| 09.09.2024 | 780,60 | 781,20 | 769,60 | 769,60 | -1,41% | 253.076,00 |
| 06.09.2024 | 792,60 | 796,80 | 778,40 | 780,60 | -1,44% | 195.344,00 |
| 05.09.2024 | 788,60 | 793,40 | 786,60 | 792,00 | 0,43% | 160.043,00 |
| 04.09.2024 | 784,00 | 800,00 | 778,60 | 788,60 | -0,38% | 266.781,00 |
| 03.09.2024 | 792,60 | 797,00 | 785,60 | 791,60 | -0,20% | 166.258,00 |
| 02.09.2024 | 791,40 | 793,20 | 787,80 | 793,20 | 0,15% | 133.703,00 |
| 30.08.2024 | 788,00 | 799,60 | 785,60 | 792,00 | 0,48% | 618.029,00 |
| 29.08.2024 | 778,00 | 793,60 | 777,00 | 788,20 | 1,31% | 228.071,00 |
| 28.08.2024 | 782,60 | 786,40 | 774,80 | 778,00 | -0,74% | 233.118,00 |
| 27.08.2024 | 768,00 | 787,40 | 766,80 | 783,80 | 2,40% | 359.536,00 |
| 26.08.2024 | 776,00 | 777,40 | 764,40 | 765,40 | 0,05% | 236.318,00 |
| 23.08.2024 | 757,00 | 766,80 | 755,40 | 765,00 | 1,03% | 253.841,00 |
| 22.08.2024 | 760,60 | 766,00 | 757,20 | 757,20 | -0,37% | 239.513,00 |
| 21.08.2024 | 755,00 | 765,00 | 753,40 | 760,00 | 1,20% | 339.945,00 |
| 20.08.2024 | 767,00 | 769,20 | 751,00 | 751,00 | -1,83% | 335.788,00 |
| 19.08.2024 | 775,80 | 776,00 | 764,20 | 765,00 | -1,39% | 299.049,00 |
| 16.08.2024 | 777,00 | 781,40 | 772,40 | 775,80 | -0,56% | 181.329,00 |
| 15.08.2024 | 775,40 | 783,40 | 773,20 | 780,20 | 1,06% | 239.730,00 |
| 14.08.2024 | 809,80 | 826,60 | 764,60 | 772,00 | -4,03% | 618.314,00 |
| 13.08.2024 | 802,00 | 809,40 | 800,00 | 804,40 | 0,35% | 215.032,00 |
| 12.08.2024 | 805,60 | 807,60 | 799,60 | 801,60 | 0,00% | 180.951,00 |
| 09.08.2024 | 814,00 | 816,00 | 801,60 | 801,60 | -1,47% | 224.955,00 |
| 08.08.2024 | 813,20 | 817,00 | 811,20 | 813,60 | -0,22% | 150.833,00 |
| 07.08.2024 | 818,00 | 822,00 | 811,40 | 815,40 | -0,61% | 249.304,00 |
| 06.08.2024 | 820,00 | 824,20 | 808,20 | 820,40 | 0,69% | 209.701,00 |
| 05.08.2024 | 822,00 | 825,80 | 809,00 | 814,80 | -2,47% | 267.999,00 |