920,70DKK
0,12%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 919,52 | 920,33 | 914,18 | 918,97 | -0,07% | - |
| 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 |
| 30.04.2026 | 827,00 | 867,80 | 823,80 | 862,20 | 3,13% | 304.133,00 |
| 29.04.2026 | 842,20 | 853,60 | 827,00 | 836,00 | 2,53% | 363.316,00 |
| 28.04.2026 | 805,00 | 822,80 | 800,20 | 815,40 | 1,22% | 206.039,00 |
| 27.04.2026 | 800,40 | 806,00 | 797,60 | 805,60 | 0,22% | 188.891,00 |
| 24.04.2026 | 809,00 | 812,40 | 799,00 | 803,80 | -0,64% | 105.725,00 |
| 23.04.2026 | 822,00 | 823,60 | 802,00 | 809,00 | -1,25% | 320.702,00 |
| 22.04.2026 | 828,00 | 828,40 | 814,40 | 819,20 | -0,46% | 226.524,00 |
| 21.04.2026 | 836,20 | 843,20 | 820,00 | 823,00 | -1,58% | 295.978,00 |
| 20.04.2026 | 838,00 | 840,80 | 833,00 | 836,20 | -1,21% | 148.343,00 |
| 17.04.2026 | 823,00 | 846,40 | 821,00 | 846,40 | 2,57% | 269.849,00 |
| 16.04.2026 | 825,00 | 834,40 | 819,20 | 825,20 | 0,19% | 221.570,00 |
| 15.04.2026 | 832,60 | 838,40 | 823,60 | 823,60 | -1,08% | 210.508,00 |
| 14.04.2026 | 844,20 | 848,20 | 831,60 | 832,60 | -1,35% | 401.111,00 |
| 13.04.2026 | 853,00 | 854,20 | 838,40 | 844,00 | -2,16% | 214.492,00 |
| 10.04.2026 | 849,40 | 869,20 | 845,80 | 862,60 | 1,72% | 221.849,00 |
| 09.04.2026 | 856,60 | 856,60 | 841,80 | 848,00 | -1,28% | 296.848,00 |
| 08.04.2026 | 850,00 | 863,00 | 847,60 | 859,00 | 4,12% | 333.499,00 |
| 07.04.2026 | 837,40 | 839,80 | 821,40 | 825,00 | -0,10% | 329.608,00 |
| 02.04.2026 | 805,23 | 829,09 | 805,23 | 825,82 | 0,71% | - |
| 01.04.2026 | 819,80 | 821,60 | 812,60 | 820,00 | 2,09% | 209.043,00 |
| 31.03.2026 | 801,60 | 812,60 | 799,80 | 803,20 | 0,65% | 412.189,00 |
| 30.03.2026 | 791,40 | 798,00 | 785,60 | 798,00 | 0,18% | 183.135,00 |
| 27.03.2026 | 804,00 | 805,00 | 786,00 | 796,60 | -0,75% | 218.044,00 |
| 26.03.2026 | 790,80 | 803,40 | 788,00 | 802,60 | 1,52% | 224.961,00 |
| 25.03.2026 | 797,00 | 802,00 | 784,00 | 790,60 | 0,71% | 244.048,00 |
| 24.03.2026 | 791,60 | 798,80 | 785,00 | 785,00 | -1,03% | 246.503,00 |
| 23.03.2026 | 779,00 | 805,00 | 773,60 | 793,20 | 0,00% | 314.896,00 |
| 20.03.2026 | 810,00 | 811,60 | 791,20 | 793,20 | -1,64% | 300.536,00 |
| 19.03.2026 | 834,20 | 842,00 | 805,60 | 806,40 | -4,75% | 320.505,00 |
| 18.03.2026 | 866,00 | 866,80 | 845,40 | 846,60 | -2,33% | 208.111,00 |
| 17.03.2026 | 862,60 | 866,80 | 857,40 | 866,80 | -2,28% | 170.410,00 |
| 16.03.2026 | 885,40 | 898,60 | 885,00 | 887,00 | 0,64% | 165.200,00 |
| 13.03.2026 | 872,80 | 887,20 | 861,60 | 881,40 | 0,30% | 177.368,00 |
| 12.03.2026 | 893,00 | 894,60 | 878,80 | 878,80 | -1,94% | 225.043,00 |
| 11.03.2026 | 897,00 | 904,00 | 892,00 | 896,20 | -0,51% | 133.712,00 |
| 10.03.2026 | 899,20 | 902,60 | 890,00 | 900,80 | 0,78% | 219.542,00 |
| 09.03.2026 | 891,00 | 897,00 | 888,00 | 893,80 | -1,95% | 136.755,00 |
| 06.03.2026 | 914,00 | 914,60 | 898,00 | 911,60 | -0,35% | 149.870,00 |
| 05.03.2026 | 939,20 | 939,40 | 913,60 | 914,80 | -2,14% | 197.174,00 |
| 04.03.2026 | 955,60 | 956,00 | 931,40 | 934,80 | -1,70% | 177.007,00 |
| 03.03.2026 | 967,80 | 969,40 | 939,40 | 951,00 | -1,88% | 229.519,00 |
| 02.03.2026 | 975,00 | 982,40 | 965,00 | 969,20 | -1,42% | 191.725,00 |
| 27.02.2026 | 977,80 | 989,60 | 973,20 | 983,20 | -0,06% | 338.307,00 |
| 26.02.2026 | 968,60 | 985,80 | 966,20 | 983,80 | 1,26% | 217.824,00 |
| 25.02.2026 | 985,80 | 987,20 | 962,60 | 971,60 | -1,98% | 236.367,00 |