114,375€
-0,28%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 114,78 | 115,75 | 114,53 | 114,70 | 0,00% | 137,00 |
| 16.09.2026 | 116,38 | 116,38 | 113,38 | 114,70 | -1,04% | 192,00 |
| 15.09.2026 | 116,75 | 116,80 | 114,53 | 115,90 | -1,07% | 14,00 |
| 14.09.2026 | 111,50 | 117,30 | 110,50 | 117,15 | 3,56% | 470,00 |
| 11.09.2026 | 115,93 | 116,18 | 113,08 | 113,13 | -2,06% | 59,00 |
| 10.09.2026 | 115,63 | 116,23 | 114,68 | 115,50 | 0,15% | 18,00 |
| 09.09.2026 | 118,68 | 118,73 | 115,18 | 115,33 | -2,97% | 353,00 |
| 08.09.2026 | 116,18 | 119,83 | 116,03 | 118,85 | 2,06% | 31,00 |
| 07.09.2026 | 116,93 | 117,13 | 115,50 | 116,45 | -0,51% | 56,00 |
| 04.09.2026 | 116,28 | 117,58 | 115,33 | 117,05 | 0,82% | 12,00 |
| 03.09.2026 | 116,63 | 117,28 | 115,48 | 116,10 | -0,32% | 11,00 |
| 02.09.2026 | 116,80 | 117,00 | 114,63 | 116,48 | -0,30% | 55,00 |
| 01.09.2026 | 118,15 | 118,58 | 116,58 | 116,83 | -0,70% | 37,00 |
| 31.08.2026 | 118,65 | 119,25 | 117,55 | 117,65 | -0,88% | 38,00 |
| 28.08.2026 | 118,30 | 119,23 | 118,13 | 118,70 | 0,64% | 8,00 |
| 27.08.2026 | 119,33 | 119,35 | 117,13 | 117,95 | -0,57% | 406,00 |
| 26.08.2026 | 118,38 | 120,08 | 117,43 | 118,63 | 0,40% | 33,00 |
| 25.08.2026 | 119,35 | 119,40 | 116,28 | 118,15 | -0,65% | 150,00 |
| 24.08.2026 | 117,75 | 119,48 | 117,53 | 118,93 | 0,89% | 35,00 |
| 21.08.2026 | 115,68 | 118,23 | 115,65 | 117,88 | 2,26% | 61,00 |
| 20.08.2026 | 118,58 | 119,20 | 115,18 | 115,28 | -2,76% | 3,00 |
| 19.08.2026 | 121,43 | 122,68 | 115,48 | 118,55 | -2,63% | 440,00 |
| 18.08.2026 | 121,93 | 124,48 | 120,23 | 121,75 | -0,43% | 58,00 |
| 17.08.2026 | 124,43 | 124,45 | 122,20 | 122,28 | -1,61% | 66,00 |
| 14.08.2026 | 122,55 | 124,35 | 122,35 | 124,28 | 1,35% | 13,00 |
| 13.08.2026 | 122,35 | 122,83 | 121,95 | 122,63 | 0,45% | 10,00 |
| 12.08.2026 | 123,38 | 123,80 | 121,13 | 122,08 | -0,91% | 330,00 |
| 11.08.2026 | 124,53 | 125,05 | 122,95 | 123,20 | -0,30% | 587,00 |
| 10.08.2026 | 126,70 | 126,83 | 123,43 | 123,58 | -2,45% | 1.093,00 |
| 07.08.2026 | 127,55 | 128,50 | 126,53 | 126,68 | -0,72% | 90,00 |
| 06.08.2026 | 128,00 | 129,18 | 126,68 | 127,60 | -0,22% | 6,00 |
| 05.08.2026 | 126,78 | 128,33 | 126,20 | 127,88 | 1,71% | 188,00 |
| 04.08.2026 | 127,65 | 128,00 | 125,18 | 125,73 | -1,41% | 3.066,00 |
| 03.08.2026 | 129,77 | 129,95 | 125,95 | 127,53 | -0,95% | 1.652,00 |
| 31.07.2026 | 129,95 | 130,10 | 127,08 | 128,75 | -0,52% | 1.443,00 |
| 30.07.2026 | 126,65 | 129,55 | 126,30 | 129,43 | 2,21% | 174,00 |
| 29.07.2026 | 126,43 | 127,85 | 125,13 | 126,63 | -0,20% | 10,00 |
| 28.07.2026 | 121,73 | 127,03 | 121,63 | 126,88 | 3,95% | 176,00 |
| 27.07.2026 | 122,65 | 123,23 | 120,35 | 122,05 | 0,47% | 181,00 |
| 24.07.2026 | 121,65 | 122,90 | 120,93 | 121,48 | -0,29% | 293,00 |
| 23.07.2026 | 125,05 | 125,18 | 121,53 | 121,83 | -2,95% | 117,00 |
| 22.07.2026 | 124,65 | 127,53 | 124,25 | 125,53 | 0,64% | 7,00 |
| 21.07.2026 | 123,73 | 124,78 | 122,78 | 124,73 | 1,07% | 158,00 |
| 20.07.2026 | 124,03 | 124,15 | 122,50 | 123,40 | -0,42% | 44,00 |
| 17.07.2026 | 124,15 | 127,18 | 123,85 | 123,93 | -0,90% | 28,00 |
| 16.07.2026 | 123,08 | 125,63 | 122,10 | 125,05 | 1,75% | 63,00 |
| 15.07.2026 | 123,13 | 123,50 | 121,15 | 122,90 | 0,33% | 32,00 |
| 14.07.2026 | 122,70 | 123,53 | 121,43 | 122,50 | -0,14% | 29,00 |
| 13.07.2026 | 122,23 | 123,68 | 121,38 | 122,68 | -0,57% | 6,00 |
| 10.07.2026 | 122,65 | 123,78 | 121,73 | 123,38 | 0,45% | 12,00 |
| 09.07.2026 | 125,33 | 125,48 | 122,00 | 122,83 | -1,68% | 317,00 |
| 08.07.2026 | 126,83 | 126,88 | 123,83 | 124,93 | -2,15% | 100,00 |
| 07.07.2026 | 124,65 | 128,10 | 124,65 | 127,68 | 1,92% | 381,00 |
| 06.07.2026 | 122,50 | 127,15 | 122,30 | 125,28 | 2,14% | 493,00 |
| 03.07.2026 | 122,85 | 124,05 | 121,88 | 122,65 | 0,51% | 175,00 |
| 02.07.2026 | 116,80 | 122,75 | 116,58 | 122,03 | 4,34% | 217,00 |
| 01.07.2026 | 115,15 | 117,25 | 113,73 | 116,95 | 1,65% | 20,00 |
| 30.06.2026 | 117,85 | 117,90 | 114,50 | 115,05 | -2,17% | 53,00 |
| 29.06.2026 | 117,23 | 118,18 | 114,75 | 117,60 | 0,73% | 24,00 |
| 26.06.2026 | 117,18 | 118,55 | 114,78 | 116,75 | -1,25% | 352,00 |
| 25.06.2026 | 117,75 | 118,78 | 116,68 | 118,23 | 1,22% | 3,00 |
| 24.06.2026 | 115,48 | 117,55 | 115,33 | 116,80 | 1,02% | 216,00 |
| 23.06.2026 | 112,53 | 116,20 | 112,23 | 115,63 | 2,01% | 50,00 |
| 22.06.2026 | 111,43 | 113,70 | 110,68 | 113,35 | 1,93% | 125,00 |
| 19.06.2026 | 111,00 | 112,53 | 111,00 | 111,20 | -0,31% | 285,00 |
| 18.06.2026 | 112,28 | 112,68 | 110,08 | 111,55 | -0,93% | 15,00 |
| 17.06.2026 | 111,88 | 113,20 | 111,53 | 112,60 | 0,51% | 12,00 |
| 16.06.2026 | 113,28 | 113,48 | 111,65 | 112,03 | -1,13% | 39,00 |
| 15.06.2026 | 114,53 | 114,90 | 112,30 | 113,30 | 0,24% | 316,00 |
| 12.06.2026 | 116,03 | 116,28 | 112,35 | 113,03 | -2,61% | 952,00 |
| 11.06.2026 | 113,50 | 116,20 | 113,30 | 116,05 | 2,09% | 52,00 |
| 10.06.2026 | 112,83 | 114,93 | 112,73 | 113,68 | 0,66% | 693,00 |
| 09.06.2026 | 110,03 | 113,55 | 109,68 | 112,93 | 2,54% | 545,00 |
| 08.06.2026 | 109,30 | 113,40 | 109,25 | 110,13 | 1,24% | 428,00 |
| 05.06.2026 | 109,48 | 109,93 | 108,63 | 108,78 | -1,07% | 81,00 |
| 04.06.2026 | 110,85 | 111,68 | 109,18 | 109,95 | -0,79% | 163,00 |
| 03.06.2026 | 112,53 | 114,28 | 110,70 | 110,83 | -1,60% | 284,00 |
| 02.06.2026 | 113,45 | 113,65 | 112,05 | 112,63 | -0,68% | 130,00 |
| 01.06.2026 | 114,83 | 115,48 | 112,45 | 113,40 | -1,00% | 114,00 |
| 29.05.2026 | 117,75 | 118,35 | 114,40 | 114,55 | -2,61% | 305,00 |
| 28.05.2026 | 118,25 | 118,85 | 116,38 | 117,63 | -1,30% | 7,00 |
| 27.05.2026 | 115,13 | 119,35 | 114,83 | 119,18 | 3,86% | 130,00 |
| 26.05.2026 | 119,30 | 119,50 | 114,38 | 114,75 | -4,16% | 2.013,00 |
| 25.05.2026 | 118,63 | 119,88 | 118,23 | 119,73 | 2,29% | 22,00 |
| 22.05.2026 | 117,15 | 118,48 | 116,48 | 117,05 | -0,04% | 679,00 |
| 21.05.2026 | 114,10 | 117,70 | 113,60 | 117,10 | 2,43% | 43,00 |
| 20.05.2026 | 112,93 | 114,98 | 112,13 | 114,33 | 0,86% | 135,00 |
| 19.05.2026 | 110,98 | 114,03 | 110,83 | 113,35 | 1,91% | 181,00 |
| 18.05.2026 | 110,55 | 111,78 | 109,33 | 111,23 | -0,31% | 331,00 |
| 15.05.2026 | 111,00 | 111,78 | 110,35 | 111,58 | -0,76% | 28,00 |
| 14.05.2026 | 111,93 | 112,83 | 111,68 | 112,43 | 0,65% | 6,00 |
| 13.05.2026 | 113,70 | 113,95 | 110,93 | 111,70 | -1,50% | 74,00 |
| 12.05.2026 | 112,73 | 113,40 | 111,28 | 113,40 | 0,22% | 22,00 |
| 11.05.2026 | 114,53 | 115,28 | 112,83 | 113,15 | -1,54% | 10,00 |
| 08.05.2026 | 113,68 | 115,68 | 113,48 | 114,93 | 1,19% | 93,00 |
| 07.05.2026 | 117,30 | 117,73 | 113,00 | 113,58 | -3,18% | 340,00 |
| 06.05.2026 | 117,08 | 117,38 | 115,30 | 117,30 | 1,10% | 147,00 |
| 05.05.2026 | 113,38 | 116,20 | 113,18 | 116,03 | 2,63% | 57,00 |
| 04.05.2026 | 117,53 | 118,40 | 112,65 | 113,05 | -2,71% | 226,00 |
| 30.04.2026 | 110,45 | 116,25 | 110,20 | 116,20 | 4,40% | 253,00 |