92,700€
-1,59%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 94,75 | 95,25 | 93,80 | 94,80 | -0,21% | - |
| 21.08.2025 | 94,35 | 95,90 | 93,75 | 95,00 | 1,12% | - |
| 20.08.2025 | 95,15 | 95,20 | 92,95 | 93,95 | -1,47% | - |
| 19.08.2025 | 95,60 | 96,05 | 95,10 | 95,35 | 0,00% | - |
| 18.08.2025 | 94,45 | 95,40 | 93,50 | 95,35 | 1,17% | - |
| 15.08.2025 | 96,10 | 96,10 | 93,30 | 94,25 | -1,21% | - |
| 14.08.2025 | 94,15 | 95,95 | 93,65 | 95,40 | 1,11% | - |
| 13.08.2025 | 95,80 | 95,80 | 93,30 | 94,35 | -0,79% | - |
| 12.08.2025 | 94,75 | 95,10 | 93,50 | 95,10 | 1,06% | - |
| 11.08.2025 | 94,45 | 94,95 | 93,00 | 94,10 | -0,21% | - |
| 08.08.2025 | 94,00 | 95,00 | 93,15 | 94,30 | 0,27% | - |
| 07.08.2025 | 93,95 | 94,70 | 93,10 | 94,05 | 0,97% | - |
| 06.08.2025 | 94,95 | 95,40 | 92,30 | 93,15 | -1,48% | - |
| 05.08.2025 | 94,75 | 95,40 | 93,45 | 94,55 | 0,11% | - |
| 04.08.2025 | 93,95 | 96,30 | 93,45 | 94,45 | 1,40% | - |
| 01.08.2025 | 93,75 | 94,35 | 92,30 | 93,15 | -1,53% | - |
| 31.07.2025 | 94,75 | 95,75 | 94,25 | 94,60 | 0,37% | - |
| 30.07.2025 | 96,55 | 96,55 | 93,30 | 94,25 | -1,98% | - |
| 29.07.2025 | 95,75 | 97,15 | 95,30 | 96,15 | 1,10% | - |
| 28.07.2025 | 96,55 | 96,65 | 94,20 | 95,10 | -0,21% | - |
| 25.07.2025 | 94,90 | 95,30 | 94,15 | 95,30 | 0,32% | - |
| 24.07.2025 | 95,05 | 96,10 | 94,15 | 95,00 | 0,85% | - |
| 23.07.2025 | 94,45 | 94,75 | 92,60 | 94,20 | 0,96% | - |
| 22.07.2025 | 92,75 | 94,15 | 92,20 | 93,30 | 0,21% | - |
| 21.07.2025 | 92,20 | 94,20 | 92,20 | 93,10 | 0,98% | - |
| 18.07.2025 | 93,70 | 94,00 | 91,50 | 92,20 | -1,44% | - |
| 17.07.2025 | 92,05 | 94,40 | 91,30 | 93,55 | 2,13% | - |
| 16.07.2025 | 92,15 | 93,15 | 90,25 | 91,60 | -0,92% | - |
| 15.07.2025 | 94,00 | 94,00 | 92,30 | 92,45 | -0,96% | - |
| 14.07.2025 | 93,55 | 94,35 | 92,45 | 93,35 | -1,11% | - |
| 11.07.2025 | 92,85 | 94,75 | 92,40 | 94,40 | 1,56% | - |
| 10.07.2025 | 92,75 | 93,10 | 90,20 | 92,95 | 2,03% | - |
| 09.07.2025 | 89,25 | 91,15 | 88,85 | 91,10 | 2,02% | - |
| 08.07.2025 | 88,05 | 89,35 | 87,70 | 89,30 | 1,65% | - |
| 07.07.2025 | 85,95 | 88,10 | 85,65 | 87,85 | 2,75% | - |
| 04.07.2025 | 85,55 | 86,10 | 84,85 | 85,50 | -0,47% | - |
| 03.07.2025 | 85,60 | 86,90 | 85,05 | 85,90 | 0,76% | - |
| 02.07.2025 | 87,20 | 87,35 | 84,45 | 85,25 | -1,84% | - |
| 01.07.2025 | 88,05 | 88,20 | 86,45 | 86,85 | -1,03% | - |
| 30.06.2025 | 87,20 | 88,00 | 86,65 | 87,75 | 0,80% | - |
| 27.06.2025 | 85,50 | 87,10 | 85,50 | 87,05 | 2,05% | - |
| 26.06.2025 | 84,20 | 86,05 | 84,20 | 85,30 | 1,25% | - |
| 25.06.2025 | 85,45 | 85,45 | 84,05 | 84,25 | -1,00% | - |
| 24.06.2025 | 85,50 | 85,65 | 84,20 | 85,10 | 1,61% | - |
| 23.06.2025 | 83,75 | 84,35 | 83,35 | 83,75 | -0,59% | - |
| 20.06.2025 | 85,65 | 85,75 | 84,05 | 84,25 | -0,82% | - |
| 19.06.2025 | 85,20 | 86,65 | 84,65 | 84,95 | -1,11% | - |
| 18.06.2025 | 85,60 | 86,15 | 85,05 | 85,90 | 0,12% | - |
| 17.06.2025 | 85,85 | 86,30 | 85,05 | 85,80 | -0,92% | - |
| 16.06.2025 | 85,85 | 87,00 | 85,55 | 86,60 | 0,93% | - |
| 13.06.2025 | 84,10 | 86,00 | 83,70 | 85,80 | 0,12% | - |
| 12.06.2025 | 83,30 | 85,75 | 83,15 | 85,70 | 1,72% | - |
| 11.06.2025 | 82,95 | 84,75 | 82,55 | 84,25 | 1,57% | - |
| 10.06.2025 | 83,65 | 83,75 | 82,75 | 82,95 | -0,84% | - |
| 09.06.2025 | 83,60 | 83,85 | 83,25 | 83,65 | 0,42% | - |
| 06.06.2025 | 82,95 | 83,85 | 82,45 | 83,30 | 0,24% | - |
| 05.06.2025 | 82,95 | 84,25 | 82,65 | 83,10 | -0,06% | - |
| 04.06.2025 | 83,50 | 84,05 | 82,25 | 83,15 | 0,06% | - |
| 03.06.2025 | 82,90 | 83,15 | 81,90 | 83,10 | -0,12% | - |
| 02.06.2025 | 79,25 | 84,00 | 79,15 | 83,20 | 4,20% | - |
| 30.05.2025 | 79,95 | 80,25 | 79,55 | 79,85 | -0,13% | - |
| 29.05.2025 | 80,70 | 80,80 | 79,70 | 79,95 | 0,13% | - |
| 28.05.2025 | 78,65 | 80,60 | 77,80 | 79,85 | 1,27% | - |
| 27.05.2025 | 79,70 | 80,05 | 78,10 | 78,85 | -1,38% | - |
| 26.05.2025 | 80,25 | 80,90 | 79,25 | 79,95 | 1,20% | - |
| 23.05.2025 | 79,00 | 79,80 | 77,15 | 79,00 | 0,13% | - |
| 22.05.2025 | 78,55 | 79,55 | 78,10 | 78,90 | 0,25% | - |
| 21.05.2025 | 79,45 | 79,55 | 78,20 | 78,70 | -0,51% | - |
| 20.05.2025 | 79,90 | 80,35 | 78,20 | 79,10 | -0,88% | - |
| 19.05.2025 | 77,70 | 79,85 | 77,50 | 79,80 | 1,98% | 10,00 |
| 16.05.2025 | 78,00 | 78,90 | 77,85 | 78,25 | -0,25% | - |
| 15.05.2025 | 79,00 | 79,00 | 77,00 | 78,45 | 0,84% | 90,00 |
| 14.05.2025 | 76,30 | 78,45 | 76,30 | 77,80 | 2,23% | - |
| 13.05.2025 | 76,55 | 76,85 | 75,25 | 76,10 | -0,91% | - |
| 12.05.2025 | 76,05 | 77,35 | 75,40 | 76,80 | 1,99% | - |
| 09.05.2025 | 74,70 | 75,90 | 74,60 | 75,30 | 1,21% | - |
| 08.05.2025 | 76,25 | 76,35 | 74,15 | 74,40 | -2,04% | - |
| 07.05.2025 | 74,15 | 76,00 | 73,55 | 75,95 | 2,98% | - |
| 06.05.2025 | 74,25 | 74,60 | 73,05 | 73,75 | -1,14% | - |
| 05.05.2025 | 73,75 | 75,25 | 73,20 | 74,60 | 0,81% | - |
| 02.05.2025 | 71,45 | 74,60 | 71,30 | 74,00 | 5,56% | - |
| 30.04.2025 | 69,90 | 70,70 | 69,55 | 70,10 | 1,08% | - |
| 29.04.2025 | 69,65 | 70,00 | 68,70 | 69,35 | -0,14% | - |
| 28.04.2025 | 69,45 | 70,20 | 68,80 | 69,45 | 0,07% | - |
| 25.04.2025 | 68,80 | 69,45 | 68,20 | 69,40 | 1,46% | - |
| 24.04.2025 | 67,50 | 68,40 | 66,95 | 68,40 | 1,18% | - |
| 23.04.2025 | 67,85 | 68,35 | 67,15 | 67,60 | 1,12% | - |
| 22.04.2025 | 66,60 | 67,35 | 65,90 | 66,85 | 0,00% | - |
| 17.04.2025 | 67,15 | 67,35 | 66,65 | 66,85 | -0,74% | - |
| 16.04.2025 | 65,80 | 68,25 | 65,80 | 67,35 | 1,13% | - |
| 15.04.2025 | 64,60 | 66,95 | 64,50 | 66,60 | 2,94% | - |
| 14.04.2025 | 64,10 | 65,10 | 63,35 | 64,70 | 2,45% | - |
| 11.04.2025 | 62,95 | 63,35 | 62,15 | 63,15 | 1,04% | - |
| 10.04.2025 | 65,60 | 65,75 | 61,85 | 62,50 | -2,50% | 320,00 |
| 09.04.2025 | 60,60 | 64,40 | 59,90 | 64,10 | 5,00% | - |
| 08.04.2025 | 60,30 | 62,20 | 59,70 | 61,05 | 2,61% | - |
| 07.04.2025 | 58,60 | 61,15 | 56,35 | 59,50 | -1,57% | - |
| 04.04.2025 | 64,75 | 64,90 | 60,15 | 60,45 | -6,42% | - |
| 03.04.2025 | 64,05 | 65,65 | 63,90 | 64,60 | -1,30% | - |
| 02.04.2025 | 66,05 | 66,05 | 64,70 | 65,45 | -1,06% | - |