110,850€
-0,07%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 110,78 | 110,88 | 110,53 | 110,83 | -0,09% | - |
| 03.06.2026 | 112,75 | 114,28 | 110,90 | 110,93 | -1,25% | - |
| 02.06.2026 | 113,28 | 113,58 | 112,03 | 112,33 | -1,06% | - |
| 01.06.2026 | 114,78 | 115,48 | 112,58 | 113,53 | -0,92% | - |
| 29.05.2026 | 117,63 | 118,33 | 114,53 | 114,58 | -2,59% | - |
| 28.05.2026 | 118,48 | 118,88 | 116,38 | 117,63 | -1,16% | 82,00 |
| 27.05.2026 | 114,98 | 119,18 | 114,83 | 119,00 | 3,68% | - |
| 26.05.2026 | 119,78 | 119,78 | 114,38 | 114,78 | -4,13% | - |
| 25.05.2026 | 117,83 | 119,88 | 117,83 | 119,73 | 2,33% | - |
| 22.05.2026 | 117,38 | 118,48 | 116,48 | 117,00 | -0,28% | 500,00 |
| 21.05.2026 | 114,50 | 117,73 | 113,45 | 117,33 | 2,56% | - |
| 20.05.2026 | 113,15 | 114,83 | 112,13 | 114,40 | 1,55% | - |
| 19.05.2026 | 111,48 | 113,03 | 110,73 | 112,65 | 1,60% | - |
| 18.05.2026 | 111,03 | 112,15 | 109,30 | 110,88 | -0,45% | - |
| 15.05.2026 | 111,78 | 111,78 | 110,35 | 111,38 | -0,93% | - |
| 14.05.2026 | 111,78 | 112,83 | 111,68 | 112,43 | 0,58% | - |
| 13.05.2026 | 113,48 | 113,88 | 110,90 | 111,78 | -1,39% | - |
| 12.05.2026 | 112,83 | 113,43 | 111,23 | 113,35 | -0,59% | - |
| 11.05.2026 | 114,83 | 115,28 | 113,93 | 114,03 | -0,87% | - |
| 08.05.2026 | 113,38 | 115,68 | 113,38 | 115,03 | 1,37% | - |
| 07.05.2026 | 117,33 | 117,73 | 113,03 | 113,48 | -3,22% | - |
| 06.05.2026 | 116,05 | 117,43 | 115,28 | 117,25 | 1,08% | - |
| 05.05.2026 | 113,20 | 116,23 | 113,18 | 116,00 | 2,54% | - |
| 04.05.2026 | 116,25 | 117,63 | 112,63 | 113,13 | -2,71% | 18,00 |
| 30.04.2026 | 111,13 | 116,45 | 110,18 | 116,28 | 4,00% | 100,00 |
| 29.04.2026 | 109,13 | 114,18 | 109,13 | 111,80 | 2,59% | - |
| 28.04.2026 | 108,10 | 110,10 | 107,10 | 108,98 | 0,81% | - |
| 27.04.2026 | 107,78 | 108,20 | 106,78 | 108,10 | 0,30% | - |
| 24.04.2026 | 108,18 | 108,73 | 106,90 | 107,78 | 0,70% | - |
| 23.04.2026 | 109,58 | 110,15 | 106,83 | 107,03 | -2,51% | - |
| 22.04.2026 | 109,18 | 110,73 | 109,00 | 109,78 | 0,09% | 100,00 |
| 21.04.2026 | 112,33 | 112,73 | 109,53 | 109,68 | -2,36% | - |
| 20.04.2026 | 113,03 | 113,03 | 111,38 | 112,33 | -0,40% | - |
| 17.04.2026 | 110,13 | 113,53 | 110,08 | 112,78 | 2,59% | - |
| 16.04.2026 | 110,33 | 111,68 | 109,63 | 109,93 | -0,14% | - |
| 15.04.2026 | 111,43 | 112,20 | 110,08 | 110,08 | -1,37% | - |
| 14.04.2026 | 113,53 | 113,73 | 111,28 | 111,60 | -1,74% | - |
| 13.04.2026 | 113,78 | 114,28 | 112,20 | 113,58 | -1,28% | - |
| 10.04.2026 | 114,33 | 116,28 | 113,28 | 115,05 | 0,48% | - |
| 09.04.2026 | 115,68 | 115,68 | 112,68 | 114,50 | -1,10% | 18,00 |
| 08.04.2026 | 113,93 | 115,90 | 112,48 | 115,78 | 4,28% | - |
| 07.04.2026 | 111,28 | 112,15 | 109,88 | 111,03 | -0,29% | 155,00 |
| 02.04.2026 | 108,70 | 111,45 | 107,33 | 111,35 | 1,32% | 200,00 |
| 01.04.2026 | 109,25 | 111,28 | 108,83 | 109,90 | 1,22% | - |
| 31.03.2026 | 107,03 | 109,43 | 106,83 | 108,58 | 1,83% | - |
| 30.03.2026 | 105,73 | 107,48 | 105,10 | 106,63 | 0,95% | - |
| 27.03.2026 | 107,13 | 107,73 | 105,18 | 105,63 | -1,54% | - |
| 26.03.2026 | 105,33 | 108,13 | 104,40 | 107,28 | 1,32% | - |
| 25.03.2026 | 106,60 | 107,23 | 105,03 | 105,88 | -0,38% | 150,00 |
| 24.03.2026 | 105,20 | 106,90 | 104,43 | 106,28 | -0,19% | - |
| 23.03.2026 | 104,88 | 107,78 | 103,50 | 106,48 | 1,43% | - |
| 20.03.2026 | 108,43 | 108,78 | 104,78 | 104,98 | -3,05% | - |
| 19.03.2026 | 112,03 | 112,70 | 107,08 | 108,28 | -3,43% | - |
| 18.03.2026 | 116,83 | 116,88 | 111,85 | 112,13 | -3,26% | - |
| 17.03.2026 | 114,38 | 116,03 | 114,30 | 115,90 | -2,67% | - |
| 16.03.2026 | 118,78 | 120,95 | 117,73 | 119,08 | 1,06% | 1,00 |
| 13.03.2026 | 117,55 | 118,75 | 115,35 | 117,83 | 0,28% | 442,00 |
| 12.03.2026 | 120,28 | 120,28 | 117,50 | 117,50 | -2,33% | - |
| 11.03.2026 | 119,63 | 120,98 | 118,88 | 120,30 | 0,61% | 400,00 |
| 10.03.2026 | 120,65 | 121,53 | 119,18 | 119,58 | -1,10% | - |
| 09.03.2026 | 120,83 | 121,50 | 118,03 | 120,90 | -1,25% | 350,00 |
| 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% | - |