118,725€
-1,41%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 120,58 | 120,68 | 118,18 | 118,65 | -1,47% | 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 |
| 14.01.2025 | 90,34 | 92,97 | 89,68 | 91,58 | 1,56% | 820,00 |
| 13.01.2025 | 91,02 | 91,08 | 88,90 | 90,17 | -1,25% | 2.263,00 |
| 10.01.2025 | 92,47 | 92,96 | 90,47 | 91,31 | -1,48% | 696,00 |
| 09.01.2025 | 91,49 | 92,84 | 91,14 | 92,68 | 1,10% | 283,00 |
| 08.01.2025 | 91,75 | 92,89 | 91,18 | 91,67 | 0,04% | 1.520,00 |
| 07.01.2025 | 91,59 | 92,84 | 91,23 | 91,63 | -0,03% | 247,00 |
| 06.01.2025 | 93,17 | 93,44 | 90,52 | 91,66 | -1,31% | 649,00 |
| 03.01.2025 | 93,33 | 93,71 | 92,16 | 92,88 | -0,28% | 106,00 |
| 02.01.2025 | 92,24 | 93,75 | 92,24 | 93,14 | -0,20% | 365,00 |
| 30.12.2024 | 93,36 | 93,70 | 92,88 | 93,33 | -0,46% | 326,00 |
| 27.12.2024 | 92,01 | 93,92 | 91,78 | 93,76 | 1,59% | 280,00 |
| 23.12.2024 | 91,41 | 92,61 | 91,08 | 92,29 | 1,11% | 350,00 |
| 20.12.2024 | 90,70 | 92,37 | 90,40 | 91,28 | -1,32% | 799,00 |
| 19.12.2024 | 91,50 | 92,98 | 91,46 | 92,50 | 0,91% | 834,00 |
| 18.12.2024 | 94,30 | 94,30 | 91,50 | 91,67 | -2,56% | 3.538,00 |
| 17.12.2024 | 95,79 | 95,90 | 94,02 | 94,08 | -1,96% | 2.605,00 |
| 16.12.2024 | 96,64 | 96,80 | 94,91 | 95,96 | -0,84% | 2.371,00 |
| 13.12.2024 | 97,34 | 97,94 | 95,78 | 96,77 | -0,62% | 180,00 |
| 12.12.2024 | 98,27 | 98,89 | 97,30 | 97,37 | -1,03% | 155,00 |
| 11.12.2024 | 98,78 | 98,98 | 97,69 | 98,38 | -0,35% | 337,00 |
| 10.12.2024 | 97,59 | 99,61 | 97,50 | 98,73 | 0,95% | 123,00 |
| 09.12.2024 | 96,57 | 98,09 | 96,42 | 97,80 | 1,16% | 768,00 |
| 06.12.2024 | 96,19 | 98,03 | 96,15 | 96,68 | 0,39% | 492,00 |
| 05.12.2024 | 95,84 | 96,71 | 94,84 | 96,30 | 0,69% | 559,00 |
| 04.12.2024 | 97,88 | 98,24 | 95,48 | 95,64 | -3,44% | 1.342,00 |
| 03.12.2024 | 101,83 | 102,00 | 98,85 | 99,05 | -2,75% | 345,00 |
| 02.12.2024 | 96,57 | 102,10 | 96,25 | 101,85 | 4,83% | 899,00 |
| 29.11.2024 | 97,73 | 97,96 | 96,63 | 97,16 | -0,82% | 177,00 |
| 28.11.2024 | 99,29 | 99,50 | 97,79 | 97,96 | -0,95% | 48,00 |