76,775€
-1,38%
Echtzeit-Aktienkurs Royal Unibrew A/S
Bid:
Ask:
Aktienkurse zur Royal Unibrew A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2024 | 77,75 | 78,25 | 76,10 | 76,78 | -1,38% | 49,00 |
| 17.06.2024 | 76,10 | 77,95 | 76,10 | 77,85 | 2,91% | 191,00 |
| 14.06.2024 | 78,10 | 78,80 | 75,65 | 75,65 | -3,88% | 214,00 |
| 13.06.2024 | 78,55 | 79,50 | 77,75 | 78,70 | 0,13% | 104,00 |
| 12.06.2024 | 77,55 | 79,50 | 77,55 | 78,60 | 0,51% | 131,00 |
| 11.06.2024 | 77,25 | 78,20 | 76,75 | 78,20 | 0,32% | 97,00 |
| 10.06.2024 | 77,45 | 78,15 | 76,90 | 77,95 | -0,89% | 46,00 |
| 07.06.2024 | 78,20 | 79,05 | 77,80 | 78,65 | 0,45% | 46,00 |
| 06.06.2024 | 78,10 | 79,05 | 77,45 | 78,30 | 0,19% | 120,00 |
| 05.06.2024 | 77,10 | 78,20 | 76,40 | 78,15 | 1,69% | 275,00 |
| 04.06.2024 | 75,70 | 77,70 | 74,95 | 76,85 | 1,65% | 344,00 |
| 03.06.2024 | 75,80 | 76,60 | 74,65 | 75,60 | 0,40% | 132,00 |
| 31.05.2024 | 74,50 | 76,00 | 74,25 | 75,30 | 1,14% | 94,00 |
| 30.05.2024 | 74,40 | 75,50 | 74,25 | 74,45 | -1,26% | 74,00 |
| 29.05.2024 | 76,10 | 76,10 | 74,70 | 75,40 | -1,05% | 718,00 |
| 28.05.2024 | 76,65 | 77,35 | 76,05 | 76,20 | -0,59% | 58,00 |
| 27.05.2024 | 77,15 | 77,35 | 76,30 | 76,65 | 0,26% | 155,00 |
| 24.05.2024 | 76,05 | 77,25 | 75,20 | 76,45 | 0,59% | 259,00 |
| 23.05.2024 | 77,55 | 77,65 | 75,30 | 76,00 | -1,43% | 104,00 |
| 22.05.2024 | 76,55 | 77,45 | 76,35 | 77,10 | -0,26% | 226,00 |
| 21.05.2024 | 78,50 | 78,70 | 76,50 | 77,30 | -1,84% | 162,00 |
| 20.05.2024 | 78,10 | 78,85 | 78,05 | 78,75 | 0,13% | 99,00 |
| 17.05.2024 | 77,55 | 78,70 | 77,55 | 78,65 | 0,51% | 111,00 |
| 16.05.2024 | 77,75 | 78,55 | 77,05 | 78,25 | 0,71% | 387,00 |
| 15.05.2024 | 75,05 | 77,70 | 75,00 | 77,70 | 3,60% | 435,00 |
| 14.05.2024 | 76,10 | 77,10 | 74,75 | 75,00 | -1,51% | 213,00 |
| 13.05.2024 | 74,30 | 76,50 | 74,15 | 76,15 | 2,77% | 653,00 |
| 10.05.2024 | 73,85 | 74,45 | 73,85 | 74,10 | -0,47% | 165,00 |
| 09.05.2024 | 73,25 | 74,45 | 73,10 | 74,45 | 0,54% | 119,00 |
| 08.05.2024 | 72,05 | 74,10 | 71,45 | 74,05 | 2,70% | 579,00 |
| 07.05.2024 | 71,00 | 72,20 | 70,75 | 72,10 | 1,55% | 129,00 |
| 06.05.2024 | 69,60 | 71,00 | 69,60 | 71,00 | 1,14% | 88,00 |
| 03.05.2024 | 69,40 | 70,40 | 68,80 | 70,20 | 1,30% | 92,00 |
| 02.05.2024 | 70,75 | 70,75 | 68,55 | 69,30 | -1,07% | 62,00 |
| 30.04.2024 | 72,70 | 72,95 | 70,05 | 70,05 | -2,57% | 78,00 |
| 29.04.2024 | 72,15 | 72,70 | 71,45 | 71,90 | 0,91% | 197,00 |
| 26.04.2024 | 72,00 | 72,10 | 71,05 | 71,25 | -0,42% | 161,00 |
| 25.04.2024 | 70,50 | 71,95 | 70,50 | 71,55 | 0,28% | 141,00 |
| 24.04.2024 | 70,55 | 71,40 | 69,90 | 71,35 | 1,35% | 159,00 |
| 23.04.2024 | 71,80 | 72,60 | 69,55 | 70,40 | -3,03% | 306,00 |
| 22.04.2024 | 69,65 | 72,70 | 69,40 | 72,60 | 5,07% | 716,00 |
| 19.04.2024 | 60,00 | 70,00 | 60,00 | 69,10 | 13,19% | 2.415,00 |
| 18.04.2024 | 58,65 | 63,45 | 58,15 | 61,05 | 4,72% | 297,00 |
| 17.04.2024 | 57,40 | 58,50 | 56,95 | 58,30 | 0,87% | 76,00 |
| 16.04.2024 | 57,95 | 57,95 | 57,10 | 57,80 | -0,09% | 32,00 |
| 15.04.2024 | 58,90 | 59,55 | 57,85 | 57,85 | -2,12% | 88,00 |
| 12.04.2024 | 60,05 | 60,15 | 58,50 | 59,10 | -1,50% | 118,00 |
| 11.04.2024 | 58,45 | 60,10 | 58,35 | 60,00 | 2,74% | 272,00 |
| 10.04.2024 | 60,25 | 60,95 | 58,40 | 58,40 | -3,63% | 65,00 |
| 09.04.2024 | 59,95 | 60,60 | 59,90 | 60,60 | 1,76% | 220,00 |
| 08.04.2024 | 59,45 | 60,10 | 59,45 | 59,55 | 0,34% | 47,00 |
| 05.04.2024 | 60,30 | 60,85 | 59,35 | 59,35 | -2,63% | 40,00 |
| 04.04.2024 | 61,40 | 62,05 | 60,85 | 60,95 | -0,89% | 113,00 |
| 03.04.2024 | 62,35 | 62,40 | 60,85 | 61,50 | -0,81% | 580,00 |
| 02.04.2024 | 60,95 | 62,55 | 60,95 | 62,00 | 0,71% | 808,00 |
| 28.03.2024 | 61,08 | 61,74 | 60,96 | 61,56 | 0,79% | 46,00 |
| 27.03.2024 | 60,98 | 61,68 | 60,84 | 61,08 | 1,61% | 130,00 |
| 26.03.2024 | 59,50 | 60,26 | 58,85 | 60,11 | 1,74% | - |
| 25.03.2024 | 59,30 | 59,30 | 59,08 | 59,08 | -0,20% | 4,00 |
| 22.03.2024 | 59,22 | 59,22 | 59,20 | 59,20 | 1,54% | 42,00 |
| 21.03.2024 | 59,17 | 59,25 | 58,20 | 58,30 | -1,19% | - |
| 20.03.2024 | 58,32 | 59,01 | 57,73 | 59,00 | 0,99% | - |
| 19.03.2024 | 58,74 | 59,39 | 57,88 | 58,42 | -0,73% | - |
| 18.03.2024 | 58,22 | 58,93 | 57,98 | 58,85 | 1,57% | - |
| 15.03.2024 | 57,50 | 57,94 | 57,32 | 57,94 | -0,99% | 117,00 |
| 14.03.2024 | 58,52 | 58,52 | 58,52 | 58,52 | -0,24% | 1,00 |
| 13.03.2024 | 58,47 | 58,80 | 57,68 | 58,66 | 0,24% | - |
| 12.03.2024 | 58,35 | 58,83 | 57,52 | 58,52 | 0,62% | - |
| 11.03.2024 | 57,22 | 58,16 | 57,02 | 58,16 | 1,15% | - |
| 08.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,49% | 18,00 |
| 07.03.2024 | 57,40 | 57,40 | 57,22 | 57,22 | -1,34% | 5,00 |
| 06.03.2024 | 56,70 | 58,00 | 56,70 | 58,00 | 3,35% | 92,00 |
| 05.03.2024 | 56,36 | 56,40 | 55,80 | 56,12 | 0,14% | 2.114,00 |
| 04.03.2024 | 57,64 | 57,64 | 56,04 | 56,04 | -2,64% | 181,00 |
| 01.03.2024 | 58,98 | 59,88 | 57,48 | 57,56 | -4,35% | 1.411,00 |
| 29.02.2024 | 59,78 | 60,22 | 59,78 | 60,18 | -3,65% | 200,00 |
| 28.02.2024 | 62,46 | 62,46 | 62,46 | 62,46 | -0,76% | 222,00 |
| 27.02.2024 | 62,90 | 63,30 | 62,80 | 62,94 | 0,33% | 4.454,00 |
| 26.02.2024 | 62,66 | 64,35 | 62,62 | 62,73 | -0,10% | - |
| 23.02.2024 | 63,08 | 63,16 | 62,28 | 62,79 | -0,54% | - |
| 22.02.2024 | 64,22 | 64,38 | 62,89 | 63,13 | -1,21% | - |
| 21.02.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 2,96% | 4,00 |
| 20.02.2024 | 62,06 | 62,06 | 62,06 | 62,06 | -0,03% | 34,00 |
| 19.02.2024 | 61,59 | 62,21 | 61,13 | 62,08 | 0,83% | - |
| 16.02.2024 | 62,01 | 62,07 | 61,33 | 61,57 | -0,15% | - |
| 15.02.2024 | 61,66 | 61,66 | 61,66 | 61,66 | 1,08% | 1,00 |
| 14.02.2024 | 61,54 | 61,54 | 61,00 | 61,00 | -2,96% | 126,00 |
| 13.02.2024 | 62,86 | 62,86 | 62,86 | 62,86 | 3,08% | 20,00 |
| 12.02.2024 | 60,98 | 60,98 | 60,98 | 60,98 | 0,11% | 9,00 |
| 09.02.2024 | 60,66 | 61,19 | 60,39 | 60,91 | 0,15% | - |
| 08.02.2024 | 60,70 | 60,82 | 60,70 | 60,82 | -0,33% | 21,00 |
| 07.02.2024 | 60,52 | 61,02 | 60,52 | 61,02 | 1,77% | 7,00 |
| 06.02.2024 | 59,96 | 59,96 | 59,96 | 59,96 | -0,56% | 50,00 |
| 05.02.2024 | 60,34 | 60,34 | 60,30 | 60,30 | 0,25% | 81,00 |
| 02.02.2024 | 60,48 | 60,89 | 59,89 | 60,15 | 0,25% | - |
| 01.02.2024 | 60,68 | 60,68 | 60,00 | 60,00 | -2,38% | 53,00 |
| 31.01.2024 | 61,02 | 61,46 | 61,02 | 61,46 | 0,94% | 198,00 |
| 30.01.2024 | 61,34 | 61,38 | 60,66 | 60,89 | -0,85% | - |
| 29.01.2024 | 60,22 | 61,44 | 59,90 | 61,41 | 1,87% | - |
| 26.01.2024 | 60,06 | 60,28 | 60,06 | 60,28 | 2,17% | 63,00 |