856,73DKK
0,13%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 861,11 | 864,02 | 856,57 | 858,02 | 0,28% | - |
| 16.09.2026 | 864,20 | 864,20 | 846,80 | 855,60 | -1,11% | 218.154,00 |
| 15.09.2026 | 862,60 | 869,00 | 856,00 | 865,20 | -0,41% | 222.249,00 |
| 14.09.2026 | 838,00 | 875,00 | 838,00 | 868,80 | 2,79% | 185.286,00 |
| 11.09.2026 | 866,80 | 866,80 | 845,20 | 845,20 | -2,29% | 259.469,00 |
| 10.09.2026 | 863,00 | 869,00 | 857,40 | 865,00 | 0,23% | 214.765,00 |
| 09.09.2026 | 884,40 | 884,40 | 861,20 | 863,00 | -3,06% | 206.786,00 |
| 08.09.2026 | 872,60 | 896,20 | 872,60 | 890,20 | 2,20% | 169.655,00 |
| 07.09.2026 | 870,00 | 873,00 | 862,80 | 871,00 | -0,48% | 219.530,00 |
| 04.09.2026 | 865,20 | 878,60 | 861,20 | 875,20 | 1,02% | 190.325,00 |
| 03.09.2026 | 870,60 | 876,60 | 863,40 | 866,40 | -0,48% | 291.262,00 |
| 02.09.2026 | 870,00 | 871,40 | 857,00 | 870,60 | -0,43% | 214.220,00 |
| 01.09.2026 | 876,00 | 886,60 | 871,20 | 874,40 | -1,02% | 288.862,00 |
| 31.08.2026 | 888,00 | 891,40 | 878,80 | 883,40 | -0,67% | 443.966,00 |
| 28.08.2026 | 885,40 | 890,80 | 883,20 | 889,40 | 0,88% | 228.694,00 |
| 27.08.2026 | 882,40 | 885,20 | 875,40 | 881,60 | -0,92% | 381.721,00 |
| 26.08.2026 | 880,00 | 897,40 | 877,60 | 889,80 | 1,25% | 227.673,00 |
| 25.08.2026 | 883,60 | 891,80 | 869,20 | 878,80 | -1,04% | 149.510,00 |
| 24.08.2026 | 881,60 | 893,00 | 878,60 | 888,00 | 0,73% | 167.980,00 |
| 21.08.2026 | 869,40 | 884,00 | 867,20 | 881,60 | 2,04% | 179.126,00 |
| 20.08.2026 | 889,00 | 891,00 | 863,60 | 864,00 | -2,83% | 238.985,00 |
| 19.08.2026 | 879,80 | 910,00 | 863,20 | 889,20 | -2,11% | 335.034,00 |
| 18.08.2026 | 964,00 | 964,00 | 899,00 | 908,40 | -0,85% | 312.776,00 |
| 17.08.2026 | 928,80 | 928,80 | 916,00 | 916,20 | -1,42% | 142.282,00 |
| 14.08.2026 | 919,60 | 929,40 | 914,80 | 929,40 | 1,44% | 124.473,00 |
| 13.08.2026 | 915,00 | 918,20 | 911,40 | 916,20 | 0,55% | 140.543,00 |
| 12.08.2026 | 920,60 | 924,20 | 905,50 | 911,20 | -1,41% | 142.382,00 |
| 11.08.2026 | 924,80 | 930,40 | 920,00 | 924,20 | -0,02% | 157.356,00 |
| 10.08.2026 | 949,40 | 949,40 | 924,40 | 924,40 | -2,63% | 209.235,00 |
| 07.08.2026 | 956,40 | 961,00 | 949,40 | 949,40 | -0,73% | 118.708,00 |
| 06.08.2026 | 963,40 | 965,60 | 947,00 | 956,40 | 0,15% | 105.680,00 |
| 05.08.2026 | 941,20 | 959,00 | 939,40 | 955,00 | 1,92% | 137.820,00 |
| 04.08.2026 | 947,80 | 947,80 | 935,80 | 937,00 | -1,70% | 136.787,00 |
| 03.08.2026 | 950,00 | 961,80 | 941,60 | 953,20 | -0,31% | 144.161,00 |
| 31.07.2026 | 961,40 | 970,20 | 950,00 | 956,20 | -0,89% | 133.010,00 |
| 30.07.2026 | 952,00 | 968,80 | 950,20 | 964,80 | 1,34% | 239.932,00 |
| 29.07.2026 | 941,60 | 952,00 | 935,40 | 952,00 | 0,89% | 225.886,00 |
| 28.07.2026 | 930,00 | 947,80 | 923,80 | 943,60 | 3,24% | 149.747,00 |
| 27.07.2026 | 910,40 | 921,40 | 899,80 | 914,00 | 0,93% | 134.703,00 |
| 24.07.2026 | 914,20 | 919,00 | 903,80 | 905,60 | -0,72% | 108.742,00 |
| 23.07.2026 | 934,00 | 938,00 | 908,60 | 912,20 | -2,75% | 118.480,00 |
| 22.07.2026 | 930,00 | 953,20 | 928,20 | 938,00 | 0,93% | 158.516,00 |
| 21.07.2026 | 924,20 | 929,40 | 918,00 | 929,40 | 0,22% | 132.991,00 |
| 20.07.2026 | 919,00 | 927,40 | 916,40 | 927,40 | 0,06% | 131.038,00 |
| 17.07.2026 | 949,80 | 951,00 | 926,80 | 926,80 | -0,86% | 277.533,00 |
| 16.07.2026 | 917,60 | 934,80 | 912,40 | 934,80 | 1,65% | 211.044,00 |
| 15.07.2026 | 915,60 | 923,20 | 905,80 | 919,60 | 0,20% | 120.667,00 |
| 14.07.2026 | 914,20 | 923,80 | 908,00 | 917,80 | -0,41% | 127.124,00 |
| 13.07.2026 | 924,00 | 928,40 | 907,20 | 921,60 | 0,11% | 198.819,00 |
| 10.07.2026 | 918,20 | 925,00 | 909,80 | 920,60 | 0,26% | 133.256,00 |
| 09.07.2026 | 929,80 | 934,00 | 912,00 | 918,20 | -1,23% | 263.316,00 |
| 08.07.2026 | 948,00 | 950,00 | 929,40 | 929,60 | -2,48% | 225.561,00 |
| 07.07.2026 | 945,00 | 957,40 | 938,80 | 953,20 | 1,88% | 252.734,00 |
| 06.07.2026 | 930,00 | 950,60 | 928,00 | 935,60 | 2,05% | 310.579,00 |
| 03.07.2026 | 927,80 | 927,80 | 911,00 | 916,80 | -0,91% | 150.045,00 |
| 02.07.2026 | 882,40 | 925,20 | 881,80 | 925,20 | 5,96% | 458.494,00 |
| 01.07.2026 | 856,20 | 873,20 | 849,80 | 873,20 | 1,91% | 222.358,00 |
| 30.06.2026 | 872,20 | 872,60 | 855,80 | 856,80 | -2,01% | 235.032,00 |
| 29.06.2026 | 868,20 | 883,20 | 858,00 | 874,40 | 0,51% | 249.802,00 |
| 26.06.2026 | 883,60 | 886,20 | 857,40 | 870,00 | -1,56% | 247.413,00 |
| 25.06.2026 | 878,40 | 887,80 | 872,00 | 883,80 | 0,82% | 239.051,00 |
| 24.06.2026 | 867,60 | 878,00 | 863,20 | 876,60 | 1,39% | 217.797,00 |
| 23.06.2026 | 846,80 | 868,20 | 846,60 | 864,60 | 1,91% | 160.108,00 |
| 22.06.2026 | 835,60 | 848,40 | 827,60 | 848,40 | 1,53% | 201.438,00 |
| 19.06.2026 | 833,20 | 841,00 | 833,20 | 835,60 | 0,29% | 248.823,00 |
| 18.06.2026 | 840,00 | 840,00 | 822,60 | 833,20 | -0,81% | 198.281,00 |
| 17.06.2026 | 833,60 | 846,40 | 833,60 | 840,00 | 0,29% | 192.556,00 |
| 16.06.2026 | 852,20 | 852,20 | 834,60 | 837,60 | -1,04% | 253.659,00 |
| 15.06.2026 | 854,00 | 859,80 | 840,20 | 846,40 | 0,28% | 214.637,00 |
| 12.06.2026 | 849,20 | 854,20 | 844,00 | 844,00 | -1,03% | 269.244,00 |
| 11.06.2026 | 854,60 | 860,80 | 846,60 | 852,80 | 0,02% | 166.110,00 |
| 10.06.2026 | 846,20 | 859,00 | 844,60 | 852,60 | 0,57% | 207.271,00 |
| 09.06.2026 | 818,80 | 849,60 | 818,40 | 847,80 | 2,71% | 282.457,00 |
| 08.06.2026 | 829,80 | 847,00 | 818,00 | 825,40 | 0,61% | 262.459,00 |
| 05.06.2026 | 818,98 | 821,38 | 815,87 | 820,38 | 0,41% | - |
| 04.06.2026 | 829,80 | 835,00 | 815,80 | 817,00 | -1,54% | 151.971,00 |
| 03.06.2026 | 842,20 | 854,00 | 829,00 | 829,80 | -1,43% | 129.371,00 |
| 02.06.2026 | 842,00 | 846,40 | 837,00 | 841,80 | 0,12% | 167.583,00 |
| 01.06.2026 | 861,40 | 862,00 | 840,80 | 840,80 | -2,39% | 211.969,00 |
| 29.05.2026 | 880,00 | 884,60 | 858,80 | 861,40 | -1,78% | 621.529,00 |
| 28.05.2026 | 884,00 | 887,80 | 869,80 | 877,00 | -1,53% | 351.342,00 |
| 27.05.2026 | 862,00 | 890,60 | 861,20 | 890,60 | 3,61% | 271.825,00 |
| 26.05.2026 | 879,80 | 886,00 | 854,80 | 859,60 | -3,87% | 238.021,00 |
| 25.05.2026 | 886,12 | 895,21 | 884,29 | 894,24 | 1,85% | - |
| 22.05.2026 | 873,60 | 885,20 | 870,00 | 878,00 | 0,85% | 350.850,00 |
| 21.05.2026 | 849,60 | 870,60 | 849,60 | 870,60 | 2,23% | 163.762,00 |
| 20.05.2026 | 845,60 | 856,40 | 838,40 | 851,60 | 0,26% | 180.781,00 |
| 19.05.2026 | 833,60 | 851,80 | 832,20 | 849,40 | 2,19% | 160.407,00 |
| 18.05.2026 | 841,00 | 841,00 | 817,00 | 831,20 | -0,35% | 306.214,00 |
| 15.05.2026 | 832,11 | 834,34 | 825,40 | 834,15 | -0,88% | - |
| 14.05.2026 | 837,49 | 842,89 | 834,78 | 841,53 | 1,32% | - |
| 13.05.2026 | 848,80 | 850,20 | 829,00 | 830,60 | -1,63% | 179.028,00 |
| 12.05.2026 | 845,00 | 846,20 | 831,60 | 844,40 | -0,07% | 136.299,00 |
| 11.05.2026 | 852,20 | 861,40 | 845,00 | 845,00 | -1,24% | 158.787,00 |
| 08.05.2026 | 856,40 | 864,60 | 852,20 | 855,60 | -0,26% | 111.925,00 |
| 07.05.2026 | 874,40 | 877,00 | 857,60 | 857,80 | -1,88% | 157.242,00 |
| 06.05.2026 | 868,00 | 877,60 | 861,00 | 874,20 | 1,53% | 175.640,00 |
| 05.05.2026 | 861,00 | 867,40 | 851,80 | 861,00 | 1,01% | 186.864,00 |
| 04.05.2026 | 871,80 | 877,00 | 852,40 | 852,40 | -2,81% | 165.544,00 |
| 01.05.2026 | 861,20 | 879,40 | 861,20 | 877,00 | 1,72% | 140.521,00 |