122,425€
1,09%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 121,85 | 122,85 | 120,23 | 122,43 | 1,09% | - |
| 05.03.2026 | 125,25 | 125,65 | 120,73 | 121,10 | -4,19% | - |
| 04.03.2026 | 128,52 | 128,52 | 125,28 | 126,40 | -1,98% | - |
| 03.03.2026 | 129,35 | 129,35 | 125,85 | 128,95 | -0,96% | 301,00 |
| 02.03.2026 | 130,13 | 131,52 | 128,58 | 130,20 | -0,71% | 121,00 |
| 27.02.2026 | 129,77 | 132,43 | 129,77 | 131,13 | -0,53% | - |
| 26.02.2026 | 129,52 | 131,93 | 129,45 | 131,83 | 1,48% | - |
| 25.02.2026 | 132,90 | 133,13 | 128,80 | 129,90 | -2,37% | 10,00 |
| 24.02.2026 | 133,98 | 134,48 | 132,43 | 133,05 | -0,65% | - |
| 23.02.2026 | 133,48 | 134,20 | 132,50 | 133,93 | 0,51% | - |
| 20.02.2026 | 133,20 | 134,75 | 132,93 | 133,25 | 0,13% | - |
| 19.02.2026 | 132,27 | 133,33 | 131,18 | 133,08 | 0,49% | 2,00 |
| 18.02.2026 | 132,77 | 133,52 | 131,20 | 132,43 | -0,11% | - |
| 17.02.2026 | 134,08 | 134,20 | 131,75 | 132,58 | -1,12% | 2,00 |
| 16.02.2026 | 133,40 | 134,18 | 131,02 | 134,08 | 0,32% | 11,00 |
| 13.02.2026 | 134,48 | 135,13 | 132,77 | 133,65 | -0,93% | - |
| 12.02.2026 | 133,38 | 135,73 | 132,38 | 134,90 | 1,31% | 2,00 |
| 11.02.2026 | 131,00 | 133,48 | 129,60 | 133,15 | 1,51% | 322,00 |
| 10.02.2026 | 131,00 | 131,23 | 129,13 | 131,18 | 0,21% | - |
| 09.02.2026 | 129,68 | 131,43 | 128,63 | 130,90 | 1,14% | - |
| 06.02.2026 | 126,08 | 129,43 | 125,65 | 129,43 | 2,54% | 53,00 |
| 05.02.2026 | 123,43 | 126,73 | 120,78 | 126,23 | 2,25% | 6,00 |
| 04.02.2026 | 117,95 | 124,23 | 116,15 | 123,45 | 5,00% | 45,00 |
| 03.02.2026 | 118,08 | 118,93 | 117,15 | 117,58 | -0,21% | - |
| 02.02.2026 | 113,28 | 117,88 | 112,48 | 117,83 | 2,52% | - |
| 30.01.2026 | 115,28 | 115,28 | 113,58 | 114,93 | -0,15% | 21,00 |
| 29.01.2026 | 112,48 | 115,18 | 112,48 | 115,10 | 2,38% | - |
| 28.01.2026 | 112,75 | 113,68 | 111,23 | 112,43 | -0,29% | - |
| 27.01.2026 | 113,90 | 114,38 | 112,05 | 112,75 | -1,10% | - |
| 26.01.2026 | 112,98 | 114,05 | 112,75 | 114,00 | 0,82% | - |
| 23.01.2026 | 115,08 | 115,13 | 112,93 | 113,08 | -1,67% | - |
| 22.01.2026 | 114,28 | 115,33 | 113,88 | 115,00 | 0,50% | - |
| 21.01.2026 | 112,63 | 114,88 | 112,58 | 114,43 | 1,73% | - |
| 20.01.2026 | 113,13 | 114,45 | 112,33 | 112,48 | -0,66% | - |
| 19.01.2026 | 114,38 | 114,38 | 112,58 | 113,23 | -1,65% | 1,00 |
| 16.01.2026 | 115,03 | 115,38 | 114,60 | 115,13 | -0,15% | - |
| 15.01.2026 | 114,80 | 115,48 | 113,65 | 115,30 | 0,50% | 2,00 |
| 14.01.2026 | 111,85 | 115,18 | 111,73 | 114,73 | 2,52% | - |
| 13.01.2026 | 112,55 | 112,65 | 110,83 | 111,90 | -0,49% | - |
| 12.01.2026 | 113,33 | 114,45 | 110,95 | 112,45 | -0,82% | 100,00 |
| 09.01.2026 | 114,48 | 114,53 | 112,38 | 113,38 | -0,87% | - |
| 08.01.2026 | 109,35 | 115,08 | 108,98 | 114,38 | 4,43% | 103,00 |
| 07.01.2026 | 110,98 | 111,80 | 108,85 | 109,53 | -1,37% | 90,00 |
| 06.01.2026 | 108,65 | 111,08 | 107,78 | 111,05 | 2,23% | - |
| 05.01.2026 | 110,85 | 111,38 | 107,83 | 108,63 | -2,05% | 1,00 |
| 02.01.2026 | 111,58 | 111,98 | 109,53 | 110,90 | -0,45% | 35,00 |
| 30.12.2025 | 111,78 | 111,93 | 111,03 | 111,40 | -0,38% | - |
| 29.12.2025 | 110,23 | 111,93 | 110,20 | 111,83 | 1,54% | - |
| 23.12.2025 | 110,30 | 111,20 | 110,08 | 110,13 | -0,14% | - |
| 22.12.2025 | 111,63 | 111,93 | 109,90 | 110,28 | -1,34% | - |
| 19.12.2025 | 111,58 | 112,40 | 109,78 | 111,78 | 0,29% | 3,00 |
| 18.12.2025 | 111,38 | 113,38 | 110,33 | 111,45 | -0,20% | - |
| 17.12.2025 | 112,30 | 112,58 | 111,33 | 111,68 | -0,25% | - |
| 16.12.2025 | 110,98 | 112,68 | 110,73 | 111,95 | 0,63% | - |
| 15.12.2025 | 111,63 | 112,38 | 110,73 | 111,25 | -0,47% | - |
| 12.12.2025 | 109,98 | 112,08 | 109,25 | 111,78 | 1,68% | - |
| 11.12.2025 | 108,33 | 110,35 | 107,45 | 109,93 | 1,85% | - |
| 10.12.2025 | 107,98 | 108,43 | 107,38 | 107,93 | -0,18% | - |
| 09.12.2025 | 107,33 | 109,03 | 107,23 | 108,13 | 1,10% | 7,00 |
| 08.12.2025 | 108,93 | 108,98 | 106,75 | 106,95 | -1,86% | - |
| 05.12.2025 | 109,13 | 109,63 | 108,48 | 108,98 | 0,14% | - |
| 04.12.2025 | 109,55 | 109,90 | 108,28 | 108,83 | -0,84% | - |
| 03.12.2025 | 107,23 | 110,60 | 106,88 | 109,75 | 2,26% | - |
| 02.12.2025 | 108,38 | 109,18 | 106,88 | 107,33 | -1,01% | - |
| 01.12.2025 | 106,48 | 109,03 | 106,08 | 108,43 | 1,55% | 252,00 |
| 28.11.2025 | 107,53 | 108,03 | 106,60 | 106,78 | -0,70% | 61,00 |
| 27.11.2025 | 105,98 | 107,70 | 105,78 | 107,53 | 1,27% | 1.050,00 |
| 26.11.2025 | 106,73 | 109,93 | 105,58 | 106,18 | -0,23% | 300,00 |
| 25.11.2025 | 106,03 | 106,63 | 104,70 | 106,43 | 0,38% | - |
| 24.11.2025 | 105,95 | 106,48 | 104,55 | 106,03 | 0,02% | - |
| 21.11.2025 | 100,53 | 106,33 | 100,35 | 106,00 | 5,03% | 650,00 |
| 20.11.2025 | 102,75 | 103,48 | 100,63 | 100,93 | -1,54% | 250,00 |
| 19.11.2025 | 101,80 | 102,63 | 101,33 | 102,50 | 0,71% | - |
| 18.11.2025 | 102,23 | 102,93 | 100,93 | 101,78 | -0,78% | - |
| 17.11.2025 | 104,63 | 104,88 | 102,58 | 102,58 | -1,87% | - |
| 14.11.2025 | 106,48 | 106,70 | 104,45 | 104,53 | -1,60% | - |
| 13.11.2025 | 106,48 | 107,38 | 106,08 | 106,23 | -0,09% | - |
| 12.11.2025 | 106,88 | 107,13 | 105,43 | 106,33 | -0,47% | - |
| 11.11.2025 | 104,83 | 106,93 | 104,38 | 106,83 | 1,86% | - |
| 10.11.2025 | 105,73 | 106,08 | 104,23 | 104,88 | 0,24% | - |
| 07.11.2025 | 105,13 | 105,68 | 103,98 | 104,63 | -0,74% | - |
| 06.11.2025 | 104,33 | 105,60 | 103,68 | 105,40 | 0,79% | - |
| 05.11.2025 | 103,08 | 104,78 | 102,78 | 104,58 | 1,36% | 300,00 |
| 04.11.2025 | 102,43 | 103,70 | 101,63 | 103,18 | 0,34% | 120,00 |
| 03.11.2025 | 102,58 | 103,73 | 101,35 | 102,83 | 0,39% | - |
| 31.10.2025 | 102,98 | 103,53 | 101,58 | 102,43 | -0,49% | 9,00 |
| 30.10.2025 | 104,63 | 105,18 | 102,58 | 102,93 | -1,58% | 100,00 |
| 29.10.2025 | 104,68 | 105,23 | 104,08 | 104,58 | -0,10% | - |
| 28.10.2025 | 104,63 | 105,13 | 104,23 | 104,68 | -0,14% | - |
| 27.10.2025 | 106,23 | 107,03 | 104,23 | 104,83 | -1,36% | - |
| 24.10.2025 | 106,38 | 108,83 | 104,88 | 106,28 | 0,00% | - |
| 23.10.2025 | 106,88 | 107,45 | 105,60 | 106,28 | -0,89% | - |
| 22.10.2025 | 106,33 | 107,60 | 105,33 | 107,23 | 0,80% | - |
| 21.10.2025 | 106,18 | 106,88 | 105,28 | 106,38 | 0,19% | - |
| 20.10.2025 | 106,88 | 107,05 | 105,93 | 106,18 | -0,63% | - |
| 17.10.2025 | 103,85 | 106,93 | 103,10 | 106,85 | 2,52% | - |
| 16.10.2025 | 101,58 | 104,68 | 101,55 | 104,23 | 2,61% | - |
| 15.10.2025 | 102,60 | 104,05 | 100,93 | 101,58 | 0,59% | 50,00 |
| 14.10.2025 | 101,68 | 102,13 | 100,53 | 100,98 | -0,79% | - |
| 13.10.2025 | 100,68 | 102,18 | 100,68 | 101,78 | 0,94% | 2,00 |