11,600€
0,87%
Echtzeit-Aktienkurs A.P. Moller - Maersk A/S (ADRs)
Bid:
Ask:
Aktienkurse zur A.P. Moller - Maersk A/S (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,70 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 30.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 29.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 28.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | 100,00 |
| 27.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 24.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 23.07.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 3,57% | 41,00 |
| 22.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 21.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 20.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 17.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 16.07.2026 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | 3.200,00 |
| 15.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 50,00 |
| 14.07.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 8,74% | 737,00 |
| 13.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 10.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 09.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | 30,00 |
| 08.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 07.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 06.07.2026 | 11,20 | 11,20 | 10,60 | 10,60 | -2,75% | 20,00 |
| 03.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 02.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 01.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 30.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 29.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 26.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 25.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 589,00 |
| 24.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 23.06.2026 | 10,50 | 10,90 | 10,50 | 10,90 | 4,81% | 30,00 |
| 22.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 19.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 18.06.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -1,89% | 500,00 |
| 17.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 16.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -8,26% | - |
| 15.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 12.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 11.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 10.06.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 2,56% | 978,00 |
| 09.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 08.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 05.06.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 4,39% | 1.400,00 |
| 04.06.2026 | 10,90 | 11,40 | 10,90 | 11,40 | 4,59% | 1.500,00 |
| 03.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 02.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 01.06.2026 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | 190,00 |
| 29.05.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 3,92% | 965,00 |
| 28.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 27.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 26.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 25.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 22.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 21.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 3,55% | - |
| 20.05.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 19.05.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 18.05.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | 1.500,00 |
| 15.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 14.05.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 3,70% | - |
| 13.05.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 1,61% | - |
| 12.05.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -1,06% | - |
| 11.05.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | - |
| 08.05.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -6,06% | - |
| 07.05.2026 | 9,80 | 9,90 | 9,80 | 9,90 | -4,81% | 20,00 |
| 06.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 05.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 04.05.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 30.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 29.04.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 1,53% | - |
| 28.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 27.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 24.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 23.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 22.04.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 21.04.2026 | 9,90 | 9,95 | 9,90 | 9,95 | -1,49% | 774,00 |
| 20.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 17.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 16.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 15.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 14.04.2026 | 10,60 | 10,80 | 10,50 | 10,50 | -1,87% | 575,00 |
| 13.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 10,00 |
| 10.04.2026 | 10,90 | 10,90 | 10,70 | 10,70 | 0,94% | 914,00 |
| 09.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 08.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 1.450,00 |
| 07.04.2026 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | 1.190,00 |
| 02.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 01.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 31.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 30.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 27.03.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | 679,00 |
| 26.03.2026 | 10,70 | 11,30 | 10,60 | 10,80 | -5,26% | 2.205,00 |
| 25.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 24.03.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -3,48% | 1.500,00 |
| 23.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 5,00 |
| 20.03.2026 | 12,20 | 12,20 | 11,80 | 11,80 | -7,09% | 200,00 |
| 19.03.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 4,96% | 80,00 |
| 18.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 17.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.03.2026 | 11,20 | 11,40 | 11,10 | 11,40 | 0,00% | 175,00 |
| 13.03.2026 | 10,80 | 11,40 | 10,80 | 11,40 | 4,59% | 673,00 |
| 12.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 11.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |