125,725€
-1,31%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 127,35 | 128,15 | 125,58 | 125,83 | -1,24% | 100,00 |
| 05.06.2025 | 127,83 | 128,58 | 127,10 | 127,40 | -0,43% | 112,00 |
| 04.06.2025 | 127,03 | 128,58 | 126,25 | 127,95 | 0,97% | 440,00 |
| 03.06.2025 | 127,75 | 128,27 | 126,03 | 126,73 | -1,11% | 23,00 |
| 02.06.2025 | 124,88 | 128,18 | 123,13 | 128,15 | 2,05% | 307,00 |
| 30.05.2025 | 125,35 | 125,98 | 124,08 | 125,58 | 0,28% | 122,00 |
| 29.05.2025 | 127,43 | 127,48 | 124,68 | 125,23 | -0,63% | 74,00 |
| 28.05.2025 | 126,75 | 127,18 | 125,23 | 126,03 | -0,83% | 54,00 |
| 27.05.2025 | 126,63 | 127,83 | 126,40 | 127,08 | 0,28% | 88,00 |
| 26.05.2025 | 127,48 | 127,73 | 126,18 | 126,73 | 0,24% | 268,00 |
| 23.05.2025 | 127,28 | 127,38 | 124,03 | 126,43 | -0,75% | 14,00 |
| 22.05.2025 | 125,08 | 127,78 | 124,78 | 127,38 | 2,00% | 137,00 |
| 21.05.2025 | 126,35 | 126,40 | 124,08 | 124,88 | -1,42% | 25,00 |
| 20.05.2025 | 126,08 | 126,93 | 125,03 | 126,68 | 0,16% | 1.259,00 |
| 19.05.2025 | 125,45 | 126,53 | 124,13 | 126,48 | 0,32% | 221,00 |
| 16.05.2025 | 124,88 | 126,58 | 124,48 | 126,08 | 0,96% | 349,00 |
| 15.05.2025 | 121,75 | 125,43 | 121,63 | 124,88 | 2,21% | 126,00 |
| 14.05.2025 | 121,83 | 122,98 | 121,63 | 122,18 | 0,33% | 5,00 |
| 13.05.2025 | 122,93 | 123,33 | 121,63 | 121,78 | -1,42% | 49,00 |
| 12.05.2025 | 123,33 | 123,58 | 122,08 | 123,53 | 1,06% | 217,00 |
| 09.05.2025 | 121,63 | 123,03 | 121,38 | 122,23 | 0,78% | 129,00 |
| 08.05.2025 | 122,93 | 124,45 | 120,68 | 121,28 | -1,04% | 4,00 |
| 07.05.2025 | 119,63 | 123,38 | 119,50 | 122,55 | -0,14% | 603,00 |
| 06.05.2025 | 122,63 | 124,38 | 122,63 | 122,73 | -0,12% | 184,00 |
| 05.05.2025 | 122,88 | 123,88 | 122,63 | 122,88 | -0,04% | 413,00 |
| 02.05.2025 | 121,08 | 123,93 | 120,83 | 122,93 | 1,57% | 405,00 |
| 30.04.2025 | 117,75 | 121,23 | 117,75 | 121,03 | 2,46% | 37,00 |
| 29.04.2025 | 120,43 | 120,78 | 116,85 | 118,13 | -2,05% | 266,00 |
| 28.04.2025 | 119,23 | 120,73 | 119,23 | 120,60 | 0,56% | 9,00 |
| 25.04.2025 | 120,58 | 120,68 | 118,18 | 119,93 | -0,42% | 481,00 |
| 24.04.2025 | 118,95 | 120,53 | 118,80 | 120,43 | 1,05% | 184,00 |
| 23.04.2025 | 121,65 | 121,93 | 118,65 | 119,18 | -1,32% | 1.679,00 |
| 22.04.2025 | 118,78 | 121,58 | 118,63 | 120,78 | 1,41% | 340,00 |
| 17.04.2025 | 119,95 | 120,38 | 118,63 | 119,10 | 0,36% | 29,00 |
| 16.04.2025 | 113,90 | 120,43 | 113,85 | 118,68 | 2,53% | 52,00 |
| 15.04.2025 | 112,73 | 116,28 | 112,53 | 115,75 | 2,46% | 62,00 |
| 14.04.2025 | 114,70 | 115,15 | 111,85 | 112,98 | -1,12% | 353,00 |
| 11.04.2025 | 111,43 | 114,65 | 110,48 | 114,25 | 3,21% | 120,00 |
| 10.04.2025 | 117,18 | 117,50 | 107,80 | 110,70 | -6,23% | 297,00 |
| 09.04.2025 | 107,98 | 119,08 | 107,83 | 118,05 | 8,50% | 491,00 |
| 08.04.2025 | 111,08 | 113,68 | 107,25 | 108,80 | 0,09% | 5,00 |
| 07.04.2025 | 111,38 | 113,00 | 106,45 | 108,70 | -5,11% | 516,00 |
| 04.04.2025 | 117,48 | 120,00 | 114,48 | 114,55 | -2,55% | 192,00 |
| 03.04.2025 | 114,80 | 118,63 | 114,80 | 117,55 | -0,23% | - |
| 02.04.2025 | 117,28 | 118,03 | 116,00 | 117,83 | 0,30% | 257,00 |
| 01.04.2025 | 117,95 | 119,13 | 116,85 | 117,48 | -0,59% | 23,00 |
| 31.03.2025 | 117,83 | 119,18 | 117,35 | 118,18 | -0,59% | 91,00 |
| 28.03.2025 | 116,65 | 119,63 | 116,50 | 118,88 | 1,41% | 35,00 |
| 27.03.2025 | 115,83 | 118,28 | 115,38 | 117,23 | 0,97% | 305,00 |
| 26.03.2025 | 117,05 | 117,50 | 115,85 | 116,10 | -0,96% | 219,00 |
| 25.03.2025 | 117,13 | 118,15 | 116,13 | 117,23 | -0,06% | 50,00 |
| 24.03.2025 | 119,95 | 120,15 | 117,05 | 117,30 | -1,53% | 136,00 |
| 21.03.2025 | 118,08 | 119,53 | 117,63 | 119,13 | 0,72% | 122,00 |
| 20.03.2025 | 118,85 | 119,30 | 117,13 | 118,28 | -0,71% | 232,00 |
| 19.03.2025 | 119,33 | 119,98 | 118,45 | 119,13 | -0,17% | 28,00 |
| 18.03.2025 | 121,55 | 122,05 | 118,23 | 119,33 | -3,13% | 722,00 |
| 17.03.2025 | 122,53 | 124,38 | 122,15 | 123,18 | 0,16% | 80,00 |
| 14.03.2025 | 121,05 | 125,20 | 121,05 | 122,98 | 3,36% | 723,00 |
| 13.03.2025 | 119,75 | 119,95 | 118,03 | 118,98 | -0,79% | 228,00 |
| 12.03.2025 | 119,10 | 121,28 | 118,63 | 119,93 | 0,21% | 154,00 |
| 11.03.2025 | 121,43 | 121,73 | 118,23 | 119,68 | -0,97% | - |
| 10.03.2025 | 121,10 | 123,73 | 120,35 | 120,85 | -0,58% | 1.199,00 |
| 07.03.2025 | 119,25 | 122,60 | 119,20 | 121,55 | 1,65% | 414,00 |
| 06.03.2025 | 120,05 | 120,95 | 118,80 | 119,58 | -0,15% | 1.580,00 |
| 05.03.2025 | 122,78 | 123,13 | 119,10 | 119,75 | -1,78% | 1.335,00 |
| 04.03.2025 | 118,95 | 123,20 | 118,30 | 121,93 | 2,57% | 943,00 |
| 03.03.2025 | 121,73 | 121,85 | 118,15 | 118,88 | -1,74% | 110,00 |
| 28.02.2025 | 120,85 | 122,23 | 119,73 | 120,98 | -0,45% | 184,00 |
| 27.02.2025 | 119,18 | 122,60 | 118,73 | 121,53 | 2,40% | 298,00 |
| 26.02.2025 | 120,35 | 120,63 | 118,43 | 118,68 | -0,88% | 81,00 |
| 25.02.2025 | 118,70 | 120,23 | 118,23 | 119,73 | 1,03% | 389,00 |
| 24.02.2025 | 118,68 | 120,03 | 118,18 | 118,50 | 0,94% | 271,00 |
| 21.02.2025 | 114,95 | 118,78 | 114,90 | 117,40 | 2,22% | 162,00 |
| 20.02.2025 | 114,18 | 115,73 | 113,38 | 114,85 | 0,77% | 57,00 |
| 19.02.2025 | 114,30 | 114,65 | 112,48 | 113,98 | -0,39% | 883,00 |
| 18.02.2025 | 113,33 | 114,73 | 112,93 | 114,43 | 0,84% | 222,00 |
| 17.02.2025 | 114,98 | 115,08 | 112,73 | 113,48 | -1,18% | 333,00 |
| 14.02.2025 | 113,68 | 115,53 | 113,50 | 114,83 | 1,17% | 697,00 |
| 13.02.2025 | 111,78 | 114,98 | 111,73 | 113,50 | 1,70% | 543,00 |
| 12.02.2025 | 107,45 | 112,28 | 107,43 | 111,60 | 3,84% | 2.675,00 |
| 11.02.2025 | 106,85 | 107,85 | 106,03 | 107,48 | 0,47% | 114,00 |
| 10.02.2025 | 106,68 | 107,15 | 105,38 | 106,98 | 0,68% | 78,00 |
| 07.02.2025 | 106,00 | 107,23 | 104,75 | 106,25 | -0,05% | 341,00 |
| 06.02.2025 | 98,88 | 106,68 | 98,88 | 106,30 | 7,59% | 1.325,00 |
| 05.02.2025 | 99,91 | 100,03 | 98,22 | 98,80 | -1,45% | 33,00 |
| 04.02.2025 | 100,78 | 101,75 | 99,99 | 100,25 | -0,25% | 71,00 |
| 03.02.2025 | 98,48 | 100,98 | 98,17 | 100,50 | -0,07% | 192,00 |
| 31.01.2025 | 100,25 | 101,88 | 100,05 | 100,58 | 0,30% | 308,00 |
| 30.01.2025 | 99,23 | 100,98 | 98,56 | 100,28 | 1,38% | 138,00 |
| 29.01.2025 | 100,12 | 100,20 | 98,62 | 98,91 | -0,40% | 62,00 |
| 28.01.2025 | 97,84 | 100,33 | 97,68 | 99,31 | 1,12% | 189,00 |
| 27.01.2025 | 96,88 | 98,73 | 96,74 | 98,21 | 0,29% | 161,00 |
| 24.01.2025 | 98,41 | 100,03 | 97,55 | 97,93 | -0,40% | 330,00 |
| 23.01.2025 | 97,00 | 99,19 | 96,78 | 98,32 | 1,45% | 842,00 |
| 22.01.2025 | 97,01 | 97,39 | 96,35 | 96,91 | -0,15% | 43,00 |
| 21.01.2025 | 95,37 | 97,09 | 94,87 | 97,06 | 1,45% | 2.542,00 |
| 20.01.2025 | 93,64 | 96,11 | 93,50 | 95,67 | 2,27% | 8.803,00 |
| 17.01.2025 | 93,63 | 94,24 | 92,59 | 93,55 | 0,07% | 2.211,00 |
| 16.01.2025 | 92,03 | 93,98 | 91,35 | 93,48 | 2,14% | 1.224,00 |
| 15.01.2025 | 91,55 | 92,13 | 91,05 | 91,52 | -0,07% | 181,00 |