104,825€
0,62%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 104,18 | 105,05 | 103,85 | 104,83 | 0,62% | 60,00 |
| 21.08.2025 | 104,38 | 104,90 | 103,43 | 104,18 | -0,29% | 1,00 |
| 20.08.2025 | 103,68 | 104,58 | 102,95 | 104,48 | 0,82% | 1,00 |
| 19.08.2025 | 101,13 | 103,83 | 100,93 | 103,63 | 2,47% | - |
| 18.08.2025 | 101,38 | 101,48 | 100,38 | 101,13 | -0,25% | 91,00 |
| 15.08.2025 | 102,03 | 103,30 | 100,90 | 101,38 | -0,64% | 20,00 |
| 14.08.2025 | 108,03 | 110,50 | 99,72 | 102,03 | -5,60% | 135,00 |
| 13.08.2025 | 109,83 | 110,03 | 107,28 | 108,08 | -1,59% | - |
| 12.08.2025 | 109,53 | 109,93 | 108,58 | 109,83 | 0,46% | 1,00 |
| 11.08.2025 | 109,90 | 110,28 | 108,53 | 109,33 | -0,64% | 1,00 |
| 08.08.2025 | 110,38 | 111,10 | 109,68 | 110,03 | -0,32% | - |
| 07.08.2025 | 109,38 | 110,53 | 109,03 | 110,38 | 0,91% | 2,00 |
| 06.08.2025 | 110,65 | 111,18 | 108,28 | 109,38 | -1,06% | 1,00 |
| 05.08.2025 | 109,75 | 111,18 | 109,13 | 110,55 | 0,73% | 46,00 |
| 04.08.2025 | 110,18 | 110,43 | 109,13 | 109,75 | -0,43% | - |
| 01.08.2025 | 109,43 | 111,33 | 108,60 | 110,23 | 0,73% | - |
| 31.07.2025 | 112,18 | 112,68 | 109,23 | 109,43 | -2,41% | 4,00 |
| 30.07.2025 | 112,98 | 113,35 | 111,73 | 112,13 | -0,62% | 4,00 |
| 29.07.2025 | 114,58 | 114,93 | 112,43 | 112,83 | -1,44% | 4,00 |
| 28.07.2025 | 118,68 | 119,58 | 114,23 | 114,48 | -3,25% | - |
| 25.07.2025 | 120,23 | 120,28 | 117,68 | 118,33 | -1,46% | 1,00 |
| 24.07.2025 | 122,28 | 122,48 | 119,78 | 120,08 | -1,80% | 41,00 |
| 23.07.2025 | 120,58 | 122,45 | 120,43 | 122,28 | 1,41% | - |
| 22.07.2025 | 118,43 | 120,78 | 118,08 | 120,58 | 1,86% | - |
| 21.07.2025 | 118,83 | 119,45 | 118,38 | 118,38 | -0,29% | - |
| 18.07.2025 | 118,60 | 119,73 | 118,60 | 118,73 | 0,11% | - |
| 17.07.2025 | 119,55 | 119,98 | 117,93 | 118,60 | -0,75% | - |
| 16.07.2025 | 119,53 | 119,75 | 118,18 | 119,50 | -0,02% | 4,00 |
| 15.07.2025 | 122,05 | 122,43 | 119,43 | 119,53 | -2,07% | 1,00 |
| 14.07.2025 | 120,83 | 122,15 | 120,18 | 122,05 | 0,51% | - |
| 11.07.2025 | 121,78 | 122,08 | 120,70 | 121,43 | -0,41% | - |
| 10.07.2025 | 122,00 | 122,53 | 121,40 | 121,93 | -0,02% | - |
| 09.07.2025 | 121,03 | 122,45 | 120,48 | 121,95 | 0,72% | - |
| 08.07.2025 | 120,93 | 121,50 | 119,23 | 121,08 | 0,21% | - |
| 07.07.2025 | 121,88 | 122,33 | 120,80 | 120,83 | -0,70% | - |
| 04.07.2025 | 122,18 | 122,55 | 121,38 | 121,68 | -0,37% | - |
| 03.07.2025 | 122,03 | 122,50 | 121,08 | 122,13 | 0,21% | - |
| 02.07.2025 | 121,78 | 122,55 | 121,13 | 121,88 | 0,08% | - |
| 01.07.2025 | 120,68 | 121,98 | 119,78 | 121,78 | 0,91% | - |
| 30.06.2025 | 120,13 | 120,68 | 119,08 | 120,68 | 0,63% | - |
| 27.06.2025 | 121,83 | 122,23 | 118,53 | 119,93 | -1,52% | - |
| 26.06.2025 | 118,93 | 121,93 | 118,13 | 121,78 | 2,40% | - |
| 25.06.2025 | 122,28 | 122,43 | 118,78 | 118,93 | -2,74% | - |
| 24.06.2025 | 124,38 | 124,75 | 121,45 | 122,28 | -0,29% | - |
| 23.06.2025 | 120,83 | 122,68 | 120,33 | 122,63 | 1,32% | - |
| 20.06.2025 | 120,28 | 121,78 | 120,28 | 121,03 | 0,58% | - |
| 19.06.2025 | 119,98 | 121,83 | 119,43 | 120,33 | 0,25% | 3,00 |
| 18.06.2025 | 118,03 | 120,63 | 118,03 | 120,03 | 1,82% | - |
| 17.06.2025 | 120,78 | 120,78 | 117,78 | 117,88 | -2,36% | - |
| 16.06.2025 | 123,53 | 124,53 | 120,08 | 120,73 | -2,15% | 125,00 |
| 13.06.2025 | 125,48 | 125,68 | 122,73 | 123,38 | -1,56% | - |
| 12.06.2025 | 124,83 | 125,93 | 124,08 | 125,33 | 0,52% | - |
| 11.06.2025 | 125,83 | 125,98 | 124,38 | 124,68 | -1,07% | - |
| 10.06.2025 | 126,03 | 126,75 | 124,83 | 126,03 | 0,06% | - |
| 09.06.2025 | 125,63 | 125,95 | 125,13 | 125,95 | 0,10% | 150,00 |
| 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 |