134,750€
1,70%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 134,75 | 135,00 | 133,75 | 134,75 | 0,19% | - |
| 13.05.2026 | 136,25 | 137,75 | 131,75 | 134,50 | 0,56% | - |
| 12.05.2026 | 136,00 | 136,00 | 133,50 | 133,75 | -1,47% | - |
| 11.05.2026 | 135,25 | 137,00 | 133,75 | 135,75 | 0,93% | - |
| 08.05.2026 | 136,25 | 137,75 | 134,00 | 134,50 | -1,10% | - |
| 07.05.2026 | 136,00 | 137,25 | 134,75 | 136,00 | 0,00% | - |
| 06.05.2026 | 133,75 | 136,25 | 132,75 | 136,00 | 2,26% | - |
| 05.05.2026 | 132,50 | 135,00 | 132,25 | 133,00 | 0,19% | - |
| 04.05.2026 | 132,25 | 136,00 | 131,50 | 132,75 | 1,14% | - |
| 30.04.2026 | 131,25 | 133,75 | 129,75 | 131,25 | 3,55% | - |
| 29.04.2026 | 127,50 | 127,50 | 126,25 | 126,75 | -0,39% | - |
| 28.04.2026 | 126,25 | 129,75 | 126,00 | 127,25 | 0,39% | - |
| 27.04.2026 | 126,25 | 126,75 | 124,50 | 126,75 | 0,60% | - |
| 24.04.2026 | 126,75 | 128,75 | 125,25 | 126,00 | -2,70% | - |
| 23.04.2026 | 127,75 | 129,50 | 127,75 | 129,50 | 0,78% | - |
| 22.04.2026 | 131,75 | 132,25 | 127,50 | 128,50 | -1,91% | - |
| 21.04.2026 | 127,75 | 132,25 | 127,00 | 131,00 | 3,15% | - |
| 20.04.2026 | 129,25 | 129,25 | 125,50 | 127,00 | -0,39% | - |
| 17.04.2026 | 125,00 | 129,25 | 124,50 | 127,50 | 2,20% | - |
| 16.04.2026 | 124,25 | 125,50 | 122,75 | 124,75 | 0,00% | - |
| 15.04.2026 | 125,75 | 125,75 | 123,75 | 124,75 | -0,80% | - |
| 14.04.2026 | 124,75 | 129,00 | 124,00 | 125,75 | -0,79% | - |
| 13.04.2026 | 127,75 | 130,75 | 126,00 | 126,75 | 0,60% | - |
| 10.04.2026 | 131,75 | 132,25 | 126,00 | 126,00 | -3,45% | - |
| 09.04.2026 | 132,50 | 133,75 | 130,50 | 130,50 | -1,88% | - |
| 08.04.2026 | 122,75 | 133,75 | 122,00 | 133,00 | 8,79% | - |
| 07.04.2026 | 120,75 | 124,25 | 120,75 | 122,25 | 1,24% | - |
| 02.04.2026 | 120,50 | 120,75 | 120,50 | 120,75 | 0,00% | - |
| 01.04.2026 | 119,25 | 121,50 | 118,50 | 120,75 | 1,68% | - |
| 31.03.2026 | 115,75 | 119,75 | 115,50 | 118,75 | 3,04% | - |
| 30.03.2026 | 115,75 | 121,25 | 114,75 | 115,25 | -0,22% | - |
| 27.03.2026 | 117,75 | 122,75 | 115,00 | 115,50 | -1,70% | - |
| 26.03.2026 | 114,25 | 118,25 | 113,25 | 117,50 | 3,98% | - |
| 25.03.2026 | 114,50 | 116,25 | 113,00 | 113,00 | -1,31% | - |
| 24.03.2026 | 113,00 | 115,50 | 111,25 | 114,50 | 1,33% | - |
| 23.03.2026 | 115,75 | 115,75 | 111,25 | 113,00 | -2,16% | 988,00 |
| 20.03.2026 | 117,25 | 117,75 | 115,25 | 115,50 | -1,70% | - |
| 19.03.2026 | 121,25 | 126,50 | 117,25 | 117,50 | -2,89% | - |
| 18.03.2026 | 123,75 | 123,75 | 120,75 | 121,00 | -1,63% | - |
| 17.03.2026 | 124,50 | 124,75 | 121,00 | 123,00 | 0,00% | - |
| 16.03.2026 | 128,50 | 132,00 | 123,00 | 123,00 | -4,09% | - |
| 13.03.2026 | 129,00 | 130,00 | 125,50 | 128,25 | -0,39% | - |
| 12.03.2026 | 128,25 | 129,50 | 127,50 | 128,75 | 0,78% | - |
| 11.03.2026 | 129,25 | 129,25 | 127,25 | 127,75 | -0,97% | - |
| 10.03.2026 | 126,75 | 129,75 | 125,50 | 129,00 | 0,98% | - |
| 09.03.2026 | 128,75 | 129,25 | 125,50 | 127,75 | -0,97% | - |
| 06.03.2026 | 130,25 | 130,25 | 127,25 | 129,00 | -0,77% | - |
| 05.03.2026 | 131,75 | 132,25 | 129,75 | 130,00 | -1,14% | - |
| 04.03.2026 | 133,50 | 133,75 | 131,25 | 131,50 | -1,50% | - |
| 03.03.2026 | 135,25 | 135,75 | 131,25 | 133,50 | -2,38% | - |
| 02.03.2026 | 135,75 | 136,75 | 133,25 | 136,75 | 1,86% | - |
| 27.02.2026 | 133,75 | 138,25 | 133,25 | 134,25 | -0,74% | - |
| 26.02.2026 | 134,00 | 136,00 | 133,50 | 135,25 | 1,12% | - |
| 25.02.2026 | 139,00 | 139,00 | 133,75 | 133,75 | -3,60% | - |
| 24.02.2026 | 139,25 | 139,75 | 138,75 | 138,75 | 0,18% | - |
| 23.02.2026 | 138,00 | 139,75 | 137,75 | 138,50 | 0,36% | - |
| 20.02.2026 | 140,00 | 140,00 | 137,00 | 138,00 | -1,25% | - |
| 19.02.2026 | 140,75 | 140,75 | 139,50 | 139,75 | -1,41% | - |
| 18.02.2026 | 140,50 | 142,00 | 139,75 | 141,75 | 0,71% | - |
| 17.02.2026 | 145,00 | 146,50 | 140,50 | 140,75 | -3,60% | - |
| 16.02.2026 | 145,25 | 146,25 | 142,75 | 146,00 | 0,52% | - |
| 13.02.2026 | 144,75 | 146,50 | 142,75 | 145,25 | 1,22% | - |
| 12.02.2026 | 143,75 | 145,75 | 143,25 | 143,50 | 0,00% | - |
| 11.02.2026 | 144,00 | 144,75 | 143,00 | 143,50 | -0,17% | - |
| 10.02.2026 | 143,75 | 144,50 | 142,75 | 143,75 | 0,00% | 355,00 |
| 09.02.2026 | 144,75 | 145,25 | 142,50 | 143,75 | 0,17% | - |
| 06.02.2026 | 144,75 | 145,50 | 143,50 | 143,50 | -0,69% | - |
| 05.02.2026 | 145,00 | 145,25 | 142,75 | 144,50 | -0,34% | - |
| 04.02.2026 | 140,75 | 145,00 | 136,00 | 145,00 | 3,94% | - |
| 03.02.2026 | 138,75 | 141,25 | 136,75 | 139,50 | 1,09% | - |
| 02.02.2026 | 134,25 | 140,00 | 134,25 | 138,00 | 2,22% | 160,00 |
| 30.01.2026 | 133,75 | 135,25 | 133,00 | 135,00 | 0,93% | - |
| 29.01.2026 | 131,50 | 134,25 | 130,75 | 133,75 | 1,52% | - |
| 28.01.2026 | 131,25 | 132,25 | 129,50 | 131,75 | 0,57% | - |
| 27.01.2026 | 131,25 | 131,50 | 128,00 | 131,00 | -0,19% | - |
| 26.01.2026 | 130,75 | 131,50 | 130,25 | 131,25 | 1,35% | - |
| 23.01.2026 | 133,00 | 134,25 | 129,50 | 129,50 | -1,15% | - |
| 22.01.2026 | 131,50 | 134,00 | 131,00 | 131,00 | -1,13% | - |
| 21.01.2026 | 131,25 | 133,00 | 130,75 | 132,50 | 1,15% | - |
| 20.01.2026 | 133,75 | 134,75 | 131,00 | 131,00 | -2,60% | - |
| 19.01.2026 | 134,00 | 136,75 | 132,50 | 134,50 | -0,19% | - |
| 16.01.2026 | 135,75 | 137,25 | 134,75 | 134,75 | -0,37% | - |
| 15.01.2026 | 136,75 | 137,75 | 135,25 | 135,25 | -0,73% | - |
| 14.01.2026 | 134,25 | 138,00 | 133,75 | 136,25 | 1,30% | - |
| 13.01.2026 | 135,75 | 135,75 | 133,75 | 134,50 | -0,74% | - |
| 12.01.2026 | 133,75 | 136,00 | 133,75 | 135,50 | 2,26% | - |
| 09.01.2026 | 134,75 | 136,25 | 132,00 | 132,50 | -1,12% | - |
| 08.01.2026 | 131,25 | 135,00 | 131,25 | 134,00 | 3,47% | - |
| 07.01.2026 | 130,00 | 131,50 | 128,00 | 129,50 | -0,19% | - |
| 06.01.2026 | 127,50 | 131,25 | 126,50 | 129,75 | 1,96% | - |
| 05.01.2026 | 126,75 | 127,75 | 126,50 | 127,25 | 0,39% | - |
| 02.01.2026 | 125,00 | 126,75 | 124,00 | 126,75 | 1,60% | - |
| 30.12.2025 | 125,00 | 125,25 | 124,50 | 124,75 | 1,01% | - |
| 29.12.2025 | 124,75 | 125,75 | 122,50 | 123,50 | -0,60% | - |
| 23.12.2025 | 122,50 | 124,75 | 122,50 | 124,25 | 0,00% | - |
| 22.12.2025 | 125,50 | 125,50 | 123,25 | 124,25 | -1,00% | - |
| 19.12.2025 | 126,75 | 126,75 | 125,25 | 125,50 | -0,99% | - |
| 18.12.2025 | 124,25 | 128,00 | 124,00 | 126,75 | 1,81% | - |
| 17.12.2025 | 126,25 | 127,50 | 124,25 | 124,50 | 0,61% | - |
| 16.12.2025 | 124,25 | 124,25 | 123,75 | 123,75 | 0,61% | - |