125,825€
-1,26%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 127,43 | 127,85 | 125,58 | 125,83 | -1,26% | - |
| 05.06.2025 | 127,85 | 128,58 | 127,13 | 127,43 | -0,33% | - |
| 04.06.2025 | 126,78 | 128,55 | 126,43 | 127,85 | 0,85% | - |
| 03.06.2025 | 128,00 | 128,00 | 126,03 | 126,78 | -1,05% | - |
| 02.06.2025 | 125,18 | 128,20 | 123,28 | 128,13 | 1,95% | - |
| 30.05.2025 | 125,23 | 125,98 | 124,08 | 125,68 | 0,36% | 200,00 |
| 29.05.2025 | 126,03 | 127,63 | 124,68 | 125,23 | -0,60% | - |
| 28.05.2025 | 127,03 | 127,03 | 125,20 | 125,98 | -0,87% | - |
| 27.05.2025 | 126,78 | 127,83 | 126,40 | 127,08 | 0,24% | - |
| 26.05.2025 | 127,48 | 127,63 | 126,18 | 126,78 | 0,32% | - |
| 23.05.2025 | 127,33 | 127,43 | 124,03 | 126,38 | -0,75% | - |
| 22.05.2025 | 124,95 | 127,73 | 124,78 | 127,33 | 1,94% | 2,00 |
| 21.05.2025 | 126,68 | 126,70 | 124,08 | 124,90 | -1,42% | - |
| 20.05.2025 | 126,38 | 126,93 | 125,00 | 126,70 | 0,16% | - |
| 19.05.2025 | 125,48 | 126,50 | 124,13 | 126,50 | 0,34% | - |
| 16.05.2025 | 124,93 | 126,58 | 124,48 | 126,08 | 0,88% | - |
| 15.05.2025 | 122,23 | 125,43 | 121,63 | 124,98 | 2,25% | 2,00 |
| 14.05.2025 | 121,83 | 122,98 | 121,63 | 122,23 | 0,33% | - |
| 13.05.2025 | 123,58 | 123,58 | 121,68 | 121,83 | -1,38% | - |
| 12.05.2025 | 123,03 | 123,58 | 122,08 | 123,53 | 1,15% | - |
| 09.05.2025 | 121,33 | 123,03 | 121,33 | 122,13 | 0,66% | - |
| 08.05.2025 | 122,73 | 124,45 | 120,80 | 121,33 | -0,94% | - |
| 07.05.2025 | 122,78 | 123,38 | 117,55 | 122,48 | -0,24% | 441,00 |
| 06.05.2025 | 122,90 | 124,38 | 122,63 | 122,78 | -0,12% | - |
| 05.05.2025 | 122,93 | 123,85 | 122,33 | 122,93 | -0,06% | - |
| 02.05.2025 | 120,98 | 123,93 | 120,80 | 123,00 | 1,67% | - |
| 30.04.2025 | 118,13 | 121,23 | 117,80 | 120,98 | 2,41% | - |
| 29.04.2025 | 120,60 | 120,73 | 117,43 | 118,13 | -2,05% | - |
| 28.04.2025 | 119,88 | 120,65 | 119,18 | 120,60 | 0,60% | - |
| 25.04.2025 | 120,50 | 120,75 | 118,18 | 119,88 | -0,44% | - |
| 24.04.2025 | 119,18 | 120,53 | 118,88 | 120,40 | 1,03% | - |
| 23.04.2025 | 121,73 | 123,20 | 118,75 | 119,18 | -1,37% | 600,00 |
| 22.04.2025 | 118,60 | 121,58 | 118,58 | 120,83 | 1,53% | 9,00 |
| 17.04.2025 | 118,68 | 120,38 | 118,63 | 119,00 | 0,27% | - |
| 16.04.2025 | 115,38 | 120,23 | 113,80 | 118,68 | 2,53% | - |
| 15.04.2025 | 112,95 | 116,20 | 112,55 | 115,75 | 2,52% | - |
| 14.04.2025 | 115,18 | 115,30 | 111,85 | 112,90 | -1,25% | - |
| 11.04.2025 | 110,83 | 114,70 | 110,48 | 114,33 | 3,16% | - |
| 10.04.2025 | 117,88 | 117,95 | 107,93 | 110,83 | -6,42% | 211,00 |
| 09.04.2025 | 107,80 | 119,13 | 106,98 | 118,43 | 8,95% | - |
| 08.04.2025 | 108,93 | 113,68 | 107,15 | 108,70 | -0,21% | - |
| 07.04.2025 | 112,95 | 113,35 | 106,50 | 108,93 | -4,99% | - |
| 04.04.2025 | 117,55 | 119,98 | 114,48 | 114,65 | -2,47% | - |
| 03.04.2025 | 116,33 | 118,63 | 114,75 | 117,55 | -0,17% | - |
| 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% | - |