51,300€
-1,44%
Echtzeit-Aktienkurs PER AARSLEFF HLD NA B DK2
Bid:
Ask:
Aktienkurse zur PER AARSLEFF HLD NA B DK2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 51,30 | 52,50 | 51,30 | 51,60 | -0,86% | - |
| 05.09.2024 | 53,10 | 53,55 | 52,00 | 52,05 | -2,44% | - |
| 04.09.2024 | 53,20 | 53,35 | 52,55 | 53,35 | -0,28% | - |
| 03.09.2024 | 54,30 | 54,75 | 53,25 | 53,50 | -1,29% | - |
| 02.09.2024 | 53,40 | 54,55 | 53,40 | 54,20 | 0,37% | - |
| 30.08.2024 | 53,50 | 54,40 | 53,50 | 54,00 | 1,12% | - |
| 29.08.2024 | 53,90 | 54,35 | 53,40 | 53,40 | -1,57% | - |
| 28.08.2024 | 53,40 | 56,10 | 53,40 | 54,25 | 1,50% | 186,00 |
| 27.08.2024 | 54,15 | 54,30 | 53,40 | 53,45 | -1,57% | - |
| 26.08.2024 | 53,70 | 54,50 | 53,70 | 54,30 | 0,37% | - |
| 23.08.2024 | 53,75 | 54,35 | 53,55 | 54,10 | 0,65% | - |
| 22.08.2024 | 53,15 | 54,00 | 53,05 | 53,75 | 1,03% | - |
| 21.08.2024 | 52,70 | 53,35 | 52,70 | 53,20 | 0,00% | - |
| 20.08.2024 | 54,05 | 54,55 | 53,05 | 53,20 | -1,48% | 250,00 |
| 19.08.2024 | 53,60 | 54,35 | 52,95 | 54,00 | 1,03% | - |
| 16.08.2024 | 53,05 | 53,55 | 52,50 | 53,45 | 0,38% | - |
| 15.08.2024 | 53,35 | 53,55 | 52,95 | 53,25 | 0,09% | - |
| 14.08.2024 | 52,20 | 53,30 | 52,20 | 53,20 | 2,01% | - |
| 13.08.2024 | 52,15 | 52,55 | 51,80 | 52,15 | -0,29% | - |
| 12.08.2024 | 51,45 | 52,35 | 51,45 | 52,30 | 1,65% | - |
| 09.08.2024 | 50,45 | 51,95 | 50,20 | 51,45 | 2,03% | - |
| 08.08.2024 | 51,35 | 51,45 | 50,08 | 50,43 | -1,99% | - |
| 07.08.2024 | 49,98 | 51,80 | 49,95 | 51,45 | 2,95% | - |
| 06.08.2024 | 50,10 | 52,00 | 49,65 | 49,98 | -0,89% | - |
| 05.08.2024 | 51,55 | 51,55 | 49,33 | 50,43 | -1,99% | - |
| 02.08.2024 | 52,55 | 52,55 | 51,35 | 51,45 | -2,19% | - |
| 01.08.2024 | 52,85 | 53,60 | 52,60 | 52,60 | -0,94% | - |
| 31.07.2024 | 53,40 | 53,50 | 52,95 | 53,10 | -0,56% | - |
| 30.07.2024 | 51,50 | 53,50 | 51,50 | 53,40 | 2,59% | - |
| 29.07.2024 | 52,05 | 52,95 | 52,00 | 52,05 | 0,19% | - |
| 26.07.2024 | 51,85 | 52,20 | 51,75 | 51,95 | 0,29% | - |
| 25.07.2024 | 52,25 | 52,30 | 51,45 | 51,80 | -0,77% | - |
| 24.07.2024 | 52,10 | 53,05 | 52,10 | 52,20 | -0,67% | - |
| 23.07.2024 | 52,30 | 53,55 | 52,30 | 52,55 | -0,47% | - |
| 22.07.2024 | 52,55 | 53,15 | 52,05 | 52,80 | 0,48% | - |
| 19.07.2024 | 51,90 | 52,90 | 51,90 | 52,55 | 0,86% | - |
| 18.07.2024 | 51,70 | 52,55 | 51,70 | 52,10 | -0,48% | - |
| 17.07.2024 | 52,50 | 52,50 | 51,70 | 52,35 | 0,00% | - |
| 16.07.2024 | 51,75 | 52,60 | 51,45 | 52,35 | 1,85% | - |
| 15.07.2024 | 51,00 | 52,05 | 51,00 | 51,40 | -0,39% | - |
| 12.07.2024 | 51,15 | 51,80 | 51,15 | 51,60 | 1,08% | - |
| 11.07.2024 | 50,65 | 51,50 | 50,65 | 51,05 | 0,39% | - |
| 10.07.2024 | 51,15 | 51,40 | 50,35 | 50,85 | -0,68% | - |
| 09.07.2024 | 51,10 | 51,70 | 50,85 | 51,20 | -0,68% | - |
| 08.07.2024 | 51,15 | 51,95 | 51,05 | 51,55 | 0,49% | - |
| 05.07.2024 | 51,45 | 51,75 | 51,25 | 51,30 | -0,58% | - |
| 04.07.2024 | 50,25 | 52,25 | 50,13 | 51,60 | 2,08% | - |
| 03.07.2024 | 50,90 | 51,40 | 50,40 | 50,55 | -1,56% | - |
| 02.07.2024 | 51,65 | 51,70 | 51,05 | 51,35 | -0,87% | - |
| 01.07.2024 | 51,15 | 52,00 | 50,85 | 51,80 | 0,97% | - |
| 28.06.2024 | 51,25 | 51,45 | 51,00 | 51,30 | -0,19% | - |
| 27.06.2024 | 51,15 | 51,65 | 50,75 | 51,40 | 0,10% | - |
| 26.06.2024 | 51,50 | 52,15 | 51,00 | 51,35 | -1,25% | - |
| 25.06.2024 | 52,15 | 52,20 | 51,55 | 52,00 | 0,39% | - |
| 24.06.2024 | 51,55 | 52,20 | 51,15 | 51,80 | 0,58% | - |
| 21.06.2024 | 52,60 | 53,10 | 51,25 | 51,50 | -2,83% | - |
| 20.06.2024 | 53,10 | 53,10 | 52,65 | 53,00 | 0,00% | - |
| 19.06.2024 | 51,90 | 53,35 | 51,90 | 53,00 | 1,24% | - |
| 18.06.2024 | 52,00 | 52,85 | 52,00 | 52,35 | 0,48% | - |
| 17.06.2024 | 50,95 | 52,20 | 50,95 | 52,10 | 2,36% | - |
| 14.06.2024 | 51,40 | 52,25 | 50,55 | 50,90 | -2,12% | - |
| 13.06.2024 | 52,00 | 52,70 | 51,65 | 52,00 | -0,86% | - |
| 12.06.2024 | 51,35 | 52,70 | 51,05 | 52,45 | 2,34% | - |
| 11.06.2024 | 51,55 | 51,55 | 50,65 | 51,25 | -0,29% | - |
| 10.06.2024 | 50,20 | 51,55 | 50,20 | 51,40 | 1,28% | - |
| 07.06.2024 | 50,33 | 50,85 | 49,88 | 50,75 | 1,10% | - |
| 06.06.2024 | 49,58 | 50,45 | 49,40 | 50,20 | 1,16% | - |
| 05.06.2024 | 49,58 | 49,63 | 49,58 | 49,63 | 0,00% | - |
| 04.06.2024 | 50,10 | 50,95 | 49,30 | 49,63 | -1,93% | - |
| 03.06.2024 | 50,45 | 51,25 | 50,33 | 50,60 | 0,80% | - |
| 31.05.2024 | 49,65 | 50,28 | 49,65 | 50,20 | -0,20% | - |
| 30.05.2024 | 50,50 | 50,95 | 50,18 | 50,30 | -1,18% | - |
| 29.05.2024 | 51,30 | 51,80 | 50,80 | 50,90 | -1,36% | 40,00 |
| 28.05.2024 | 50,65 | 52,25 | 50,65 | 51,60 | 1,88% | - |
| 27.05.2024 | 50,55 | 51,55 | 50,40 | 50,65 | 0,20% | - |
| 24.05.2024 | 49,58 | 51,10 | 49,58 | 50,55 | 2,12% | - |
| 23.05.2024 | 49,05 | 50,20 | 49,05 | 49,50 | 0,00% | 106,00 |
| 22.05.2024 | 47,65 | 49,83 | 47,65 | 49,50 | 3,61% | 500,00 |
| 21.05.2024 | 47,95 | 48,43 | 47,53 | 47,78 | -1,24% | - |
| 20.05.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -0,41% | - |
| 17.05.2024 | 48,58 | 48,78 | 47,95 | 48,58 | 0,52% | - |
| 16.05.2024 | 48,25 | 48,75 | 48,10 | 48,33 | -0,21% | - |
| 15.05.2024 | 45,78 | 48,88 | 45,78 | 48,43 | 5,79% | - |
| 14.05.2024 | 44,80 | 45,95 | 44,80 | 45,78 | 1,55% | - |
| 13.05.2024 | 43,75 | 45,28 | 43,75 | 45,08 | 2,10% | - |
| 10.05.2024 | 44,15 | 44,15 | 44,15 | 44,15 | 0,00% | - |
| 09.05.2024 | 43,75 | 44,18 | 43,75 | 44,15 | -0,23% | - |
| 08.05.2024 | 44,23 | 44,50 | 43,75 | 44,25 | 0,17% | - |
| 07.05.2024 | 43,55 | 44,40 | 43,43 | 44,18 | 0,97% | - |
| 06.05.2024 | 43,65 | 43,88 | 43,08 | 43,75 | 0,40% | - |
| 03.05.2024 | 43,05 | 43,75 | 43,05 | 43,58 | 0,23% | - |
| 02.05.2024 | 43,05 | 43,85 | 43,05 | 43,48 | -0,34% | - |
| 30.04.2024 | 43,85 | 44,10 | 43,40 | 43,63 | -0,34% | - |
| 29.04.2024 | 43,13 | 44,03 | 43,13 | 43,78 | 1,16% | - |
| 26.04.2024 | 42,35 | 43,35 | 42,35 | 43,28 | 0,87% | - |
| 25.04.2024 | 43,38 | 43,83 | 42,53 | 42,90 | -1,10% | - |
| 24.04.2024 | 43,25 | 43,83 | 43,18 | 43,38 | -1,20% | - |
| 23.04.2024 | 43,08 | 44,08 | 42,90 | 43,90 | 1,50% | - |
| 22.04.2024 | 42,88 | 43,53 | 42,85 | 43,25 | 1,11% | - |
| 19.04.2024 | 42,05 | 43,13 | 42,00 | 42,78 | 0,41% | - |