116,800€
-0,62%
Echtzeit-Aktienkurs CARLSBERG A/S NAM. B DK20
Bid:
Ask:
Aktienkurse zur CARLSBERG A/S NAM. B DK20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 117,53 | 117,95 | 116,05 | 117,75 | 0,19% | 56,00 |
| 01.04.2025 | 117,95 | 118,73 | 116,85 | 117,53 | -0,49% | - |
| 31.03.2025 | 118,53 | 119,18 | 117,43 | 118,10 | -0,65% | 14,00 |
| 28.03.2025 | 117,13 | 119,63 | 116,60 | 118,88 | 1,41% | - |
| 27.03.2025 | 116,05 | 118,28 | 115,33 | 117,23 | 0,99% | - |
| 26.03.2025 | 117,13 | 117,48 | 115,80 | 116,08 | -0,88% | - |
| 25.03.2025 | 117,30 | 117,73 | 116,13 | 117,10 | -0,17% | - |
| 24.03.2025 | 119,10 | 120,08 | 117,18 | 117,30 | -1,51% | 100,00 |
| 21.03.2025 | 118,05 | 119,53 | 117,68 | 119,10 | 0,70% | - |
| 20.03.2025 | 119,08 | 119,25 | 117,13 | 118,28 | -0,69% | - |
| 19.03.2025 | 119,23 | 119,98 | 118,60 | 119,10 | -0,06% | - |
| 18.03.2025 | 123,05 | 123,05 | 118,18 | 119,18 | -3,15% | - |
| 17.03.2025 | 122,83 | 124,38 | 122,15 | 123,05 | 0,18% | - |
| 14.03.2025 | 119,48 | 126,45 | 119,43 | 122,83 | 3,24% | 34,00 |
| 13.03.2025 | 119,90 | 120,03 | 118,18 | 118,98 | -0,81% | - |
| 12.03.2025 | 119,73 | 121,33 | 118,70 | 119,95 | 0,25% | - |
| 11.03.2025 | 121,10 | 122,13 | 118,33 | 119,65 | -1,20% | - |
| 10.03.2025 | 121,60 | 123,73 | 120,45 | 121,10 | -0,43% | - |
| 07.03.2025 | 119,48 | 122,53 | 119,38 | 121,63 | 1,67% | - |
| 06.03.2025 | 119,70 | 120,93 | 118,88 | 119,63 | -0,06% | 200,00 |
| 05.03.2025 | 121,90 | 123,13 | 119,05 | 119,70 | -1,95% | 38,00 |
| 04.03.2025 | 118,53 | 123,18 | 118,30 | 122,08 | 2,86% | - |
| 03.03.2025 | 121,20 | 121,98 | 118,15 | 118,68 | -1,84% | - |
| 28.02.2025 | 121,58 | 122,23 | 119,70 | 120,90 | -0,56% | - |
| 27.02.2025 | 118,80 | 122,60 | 118,78 | 121,58 | 2,38% | - |
| 26.02.2025 | 119,80 | 120,63 | 118,48 | 118,75 | -0,88% | 150,00 |
| 25.02.2025 | 118,48 | 120,23 | 118,28 | 119,80 | 1,08% | - |
| 24.02.2025 | 118,48 | 120,03 | 118,20 | 118,53 | 0,79% | 6,00 |
| 21.02.2025 | 114,90 | 118,80 | 114,90 | 117,60 | 2,35% | 14,00 |
| 20.02.2025 | 113,98 | 115,73 | 113,43 | 114,90 | 0,81% | 105,00 |
| 19.02.2025 | 114,38 | 114,65 | 112,48 | 113,98 | -0,33% | - |
| 18.02.2025 | 113,43 | 114,73 | 112,93 | 114,35 | 0,82% | 25,00 |
| 17.02.2025 | 114,65 | 115,08 | 112,68 | 113,43 | -1,13% | - |
| 14.02.2025 | 113,45 | 115,48 | 113,35 | 114,73 | 1,12% | - |
| 13.02.2025 | 111,65 | 114,98 | 111,65 | 113,45 | 1,61% | 58,00 |
| 12.02.2025 | 107,48 | 112,33 | 107,18 | 111,65 | 3,91% | - |
| 11.02.2025 | 107,00 | 107,85 | 106,05 | 107,45 | 0,47% | - |
| 10.02.2025 | 106,25 | 107,03 | 105,38 | 106,95 | 0,61% | - |
| 07.02.2025 | 106,25 | 107,18 | 104,75 | 106,30 | -0,02% | - |
| 06.02.2025 | 98,89 | 106,58 | 98,88 | 106,33 | 7,58% | 32,00 |
| 05.02.2025 | 100,20 | 100,20 | 98,32 | 98,83 | -1,37% | 10,00 |
| 04.02.2025 | 100,50 | 101,68 | 99,99 | 100,20 | -0,30% | 25,00 |
| 03.02.2025 | 99,58 | 100,98 | 98,31 | 100,50 | -0,07% | 20,00 |
| 31.01.2025 | 100,33 | 101,88 | 100,05 | 100,58 | 0,15% | 90,00 |
| 30.01.2025 | 98,94 | 100,98 | 98,58 | 100,43 | 1,53% | - |
| 29.01.2025 | 99,31 | 100,20 | 98,62 | 98,91 | -0,37% | - |
| 28.01.2025 | 98,18 | 100,33 | 97,68 | 99,28 | 1,01% | 10,00 |
| 27.01.2025 | 97,93 | 98,73 | 96,74 | 98,29 | 0,35% | - |
| 24.01.2025 | 98,31 | 100,03 | 97,55 | 97,95 | -0,36% | 4,00 |
| 23.01.2025 | 96,88 | 99,20 | 96,88 | 98,30 | 1,43% | - |
| 22.01.2025 | 97,06 | 97,39 | 96,35 | 96,91 | -0,14% | - |
| 21.01.2025 | 95,64 | 97,09 | 94,87 | 97,05 | 1,44% | 10,00 |
| 20.01.2025 | 93,54 | 96,11 | 93,53 | 95,67 | 2,27% | 11,00 |
| 17.01.2025 | 93,28 | 94,24 | 92,59 | 93,55 | 0,20% | 4,00 |
| 16.01.2025 | 91,46 | 93,95 | 91,37 | 93,36 | 1,97% | 27,00 |
| 15.01.2025 | 91,58 | 92,13 | 91,05 | 91,56 | 0,00% | - |
| 14.01.2025 | 90,15 | 92,97 | 89,82 | 91,56 | 1,60% | 100,00 |
| 13.01.2025 | 91,32 | 91,32 | 88,99 | 90,12 | -1,31% | - |
| 10.01.2025 | 92,64 | 92,97 | 90,58 | 91,32 | -1,49% | 15,00 |
| 09.01.2025 | 91,67 | 92,75 | 91,17 | 92,70 | 1,10% | - |
| 08.01.2025 | 91,67 | 92,93 | 91,19 | 91,69 | 0,02% | 6,00 |
| 07.01.2025 | 91,59 | 92,87 | 91,27 | 91,67 | 0,09% | - |
| 06.01.2025 | 92,81 | 93,33 | 90,53 | 91,59 | -1,31% | 15,00 |
| 03.01.2025 | 93,24 | 93,68 | 92,15 | 92,81 | -0,46% | 58,00 |
| 02.01.2025 | 93,42 | 93,77 | 92,80 | 93,24 | -0,15% | 32,00 |
| 30.12.2024 | 93,79 | 93,79 | 92,88 | 93,38 | -0,19% | 152,00 |
| 27.12.2024 | 92,26 | 93,87 | 91,76 | 93,56 | 1,48% | - |
| 23.12.2024 | 91,42 | 92,61 | 91,10 | 92,20 | 1,01% | 15,00 |
| 20.12.2024 | 92,55 | 92,55 | 91,21 | 91,28 | -1,37% | - |
| 19.12.2024 | 91,68 | 92,98 | 91,31 | 92,55 | 0,95% | - |
| 18.12.2024 | 94,21 | 94,30 | 91,43 | 91,68 | -2,62% | - |
| 17.12.2024 | 95,92 | 95,92 | 94,12 | 94,15 | -1,85% | - |
| 16.12.2024 | 96,83 | 96,87 | 94,93 | 95,92 | -0,98% | 30,00 |
| 13.12.2024 | 97,53 | 97,95 | 95,82 | 96,87 | -0,68% | - |
| 12.12.2024 | 98,53 | 98,91 | 97,45 | 97,53 | -1,01% | - |
| 11.12.2024 | 98,70 | 98,88 | 97,69 | 98,53 | -0,17% | 20,00 |
| 10.12.2024 | 97,69 | 99,62 | 97,52 | 98,70 | 0,97% | 7,00 |
| 09.12.2024 | 96,74 | 98,08 | 96,61 | 97,75 | 1,10% | 4,00 |
| 06.12.2024 | 96,38 | 98,02 | 96,26 | 96,69 | 0,32% | - |
| 05.12.2024 | 95,70 | 96,71 | 94,89 | 96,38 | 0,76% | - |
| 04.12.2024 | 99,06 | 99,11 | 95,48 | 95,65 | -3,49% | 327,00 |
| 03.12.2024 | 101,83 | 101,98 | 98,83 | 99,11 | -2,67% | - |
| 02.12.2024 | 96,97 | 101,93 | 96,17 | 101,83 | 4,80% | - |
| 29.11.2024 | 97,92 | 97,95 | 96,63 | 97,16 | -0,78% | 1,00 |
| 28.11.2024 | 98,89 | 99,42 | 97,75 | 97,92 | -0,98% | - |
| 27.11.2024 | 98,31 | 99,48 | 97,98 | 98,89 | 0,59% | - |
| 26.11.2024 | 99,98 | 100,11 | 98,07 | 98,31 | -1,91% | 15,00 |
| 25.11.2024 | 99,13 | 100,78 | 99,03 | 100,23 | 1,21% | 20,00 |
| 22.11.2024 | 97,04 | 99,19 | 96,68 | 99,03 | 2,05% | - |
| 21.11.2024 | 96,73 | 97,24 | 95,85 | 97,04 | 0,32% | - |
| 20.11.2024 | 96,19 | 96,90 | 95,29 | 96,73 | 0,71% | - |
| 19.11.2024 | 96,83 | 97,39 | 94,75 | 96,05 | -0,81% | 25,00 |
| 18.11.2024 | 96,62 | 97,24 | 96,06 | 96,83 | 0,22% | 10,00 |
| 15.11.2024 | 95,61 | 96,99 | 94,06 | 96,62 | 1,06% | - |
| 14.11.2024 | 96,18 | 97,65 | 95,38 | 95,61 | -0,59% | - |
| 13.11.2024 | 97,76 | 97,76 | 95,26 | 96,18 | -1,57% | 15,00 |
| 12.11.2024 | 99,74 | 99,74 | 97,27 | 97,71 | -2,04% | - |
| 11.11.2024 | 99,06 | 100,33 | 98,62 | 99,74 | 0,84% | - |
| 08.11.2024 | 99,94 | 99,98 | 98,27 | 98,91 | -1,07% | 60,00 |
| 07.11.2024 | 97,05 | 101,03 | 96,86 | 99,98 | 2,91% | - |