117,750€
0,56%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 115,15 | 118,40 | 115,15 | 117,88 | 0,66% | - |
| 02.04.2025 | 117,10 | 117,10 | 117,10 | 117,10 | -0,76% | - |
| 01.04.2025 | 117,50 | 118,00 | 117,00 | 118,00 | 0,34% | 243,00 |
| 31.03.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,90% | - |
| 28.03.2025 | 116,55 | 116,55 | 116,55 | 116,55 | 0,87% | - |
| 27.03.2025 | 115,55 | 115,55 | 115,55 | 115,55 | -1,24% | - |
| 26.03.2025 | 116,65 | 117,00 | 116,65 | 117,00 | 0,43% | 5,00 |
| 25.03.2025 | 117,00 | 117,00 | 116,50 | 116,50 | -2,47% | 13,00 |
| 24.03.2025 | 119,45 | 119,45 | 119,45 | 119,45 | 1,40% | 10,00 |
| 21.03.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -0,84% | - |
| 20.03.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 0,04% | - |
| 19.03.2025 | 118,75 | 118,75 | 118,75 | 118,75 | -2,34% | - |
| 18.03.2025 | 121,60 | 121,60 | 121,60 | 121,60 | -0,49% | - |
| 17.03.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 1,33% | - |
| 14.03.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 1,52% | - |
| 13.03.2025 | 119,20 | 119,20 | 118,80 | 118,80 | -0,04% | 168,00 |
| 12.03.2025 | 118,85 | 118,85 | 118,85 | 118,85 | -2,26% | - |
| 11.03.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 0,75% | - |
| 10.03.2025 | 121,15 | 121,15 | 120,70 | 120,70 | 1,00% | 43,00 |
| 07.03.2025 | 119,50 | 119,50 | 119,50 | 119,50 | -0,50% | - |
| 06.03.2025 | 120,10 | 120,10 | 120,10 | 120,10 | -1,88% | - |
| 05.03.2025 | 122,40 | 122,40 | 122,40 | 122,40 | 0,66% | - |
| 04.03.2025 | 118,65 | 121,60 | 118,65 | 121,60 | 2,18% | 60,00 |
| 03.03.2025 | 120,95 | 120,95 | 119,00 | 119,00 | -1,20% | 14,00 |
| 28.02.2025 | 120,70 | 120,70 | 120,45 | 120,45 | 1,52% | 150,00 |
| 27.02.2025 | 118,65 | 118,65 | 118,65 | 118,65 | -1,45% | - |
| 26.02.2025 | 119,75 | 120,40 | 119,75 | 120,40 | 0,29% | 150,00 |
| 25.02.2025 | 118,50 | 120,05 | 118,50 | 120,05 | 0,38% | 50,00 |
| 24.02.2025 | 118,55 | 119,60 | 118,55 | 119,60 | 4,27% | 266,00 |
| 21.02.2025 | 114,70 | 114,70 | 114,70 | 114,70 | 0,39% | - |
| 20.02.2025 | 114,25 | 114,25 | 114,25 | 114,25 | 0,00% | - |
| 19.02.2025 | 114,25 | 114,25 | 114,25 | 114,25 | 0,00% | - |
| 18.02.2025 | 113,25 | 114,25 | 113,25 | 114,25 | 1,11% | 47,00 |
| 17.02.2025 | 115,10 | 115,10 | 113,00 | 113,00 | -1,35% | 229,00 |
| 14.02.2025 | 113,80 | 114,70 | 113,80 | 114,55 | 1,10% | 428,00 |
| 13.02.2025 | 111,75 | 113,30 | 111,75 | 113,30 | 4,62% | 91,00 |
| 12.02.2025 | 108,30 | 108,30 | 108,30 | 108,30 | 1,74% | - |
| 11.02.2025 | 106,45 | 106,45 | 106,45 | 106,45 | 0,28% | - |
| 10.02.2025 | 106,15 | 106,15 | 106,15 | 106,15 | 0,52% | - |
| 07.02.2025 | 105,60 | 105,60 | 105,60 | 105,60 | 6,97% | - |
| 06.02.2025 | 98,72 | 98,72 | 98,72 | 98,72 | -1,10% | - |
| 05.02.2025 | 99,82 | 99,82 | 99,82 | 99,82 | -0,68% | - |
| 04.02.2025 | 100,50 | 100,50 | 100,50 | 100,50 | 1,45% | - |
| 03.02.2025 | 99,06 | 99,06 | 99,06 | 99,06 | -2,11% | 50,00 |
| 31.01.2025 | 100,25 | 101,20 | 100,25 | 101,20 | 2,39% | 44,00 |
| 30.01.2025 | 98,84 | 98,84 | 98,84 | 98,84 | -0,14% | - |
| 29.01.2025 | 99,94 | 99,94 | 98,98 | 98,98 | 1,43% | 1,00 |
| 28.01.2025 | 97,58 | 97,58 | 97,58 | 97,58 | 0,70% | - |
| 27.01.2025 | 96,90 | 96,90 | 96,90 | 96,90 | -1,16% | 49,00 |
| 24.01.2025 | 98,04 | 98,04 | 98,04 | 98,04 | 1,28% | - |
| 23.01.2025 | 96,80 | 96,80 | 96,80 | 96,80 | 0,12% | - |
| 22.01.2025 | 96,68 | 96,68 | 96,68 | 96,68 | 1,77% | - |
| 21.01.2025 | 95,26 | 95,26 | 95,00 | 95,00 | 1,58% | 242,00 |
| 20.01.2025 | 93,52 | 93,52 | 93,52 | 93,52 | -0,38% | - |
| 17.01.2025 | 92,94 | 93,90 | 92,94 | 93,88 | 0,30% | 225,00 |
| 16.01.2025 | 91,70 | 93,60 | 91,70 | 93,60 | 2,68% | 280,00 |
| 15.01.2025 | 91,16 | 91,16 | 91,16 | 91,16 | 1,20% | - |
| 14.01.2025 | 90,08 | 90,08 | 90,08 | 90,08 | 0,54% | - |
| 13.01.2025 | 90,34 | 90,34 | 89,60 | 89,60 | -2,86% | 110,00 |
| 10.01.2025 | 92,24 | 92,24 | 92,24 | 92,24 | 0,63% | - |
| 09.01.2025 | 91,24 | 91,66 | 91,24 | 91,66 | 0,00% | 30,00 |
| 08.01.2025 | 91,32 | 91,66 | 91,32 | 91,66 | -0,74% | 150,00 |
| 07.01.2025 | 91,42 | 92,34 | 91,42 | 92,34 | -0,35% | 1,00 |
| 06.01.2025 | 92,66 | 92,66 | 92,66 | 92,66 | -0,62% | - |
| 03.01.2025 | 93,24 | 93,24 | 93,24 | 93,24 | -0,32% | - |
| 02.01.2025 | 92,90 | 93,54 | 92,90 | 93,54 | 0,34% | 30,00 |
| 30.12.2024 | 93,22 | 93,22 | 93,22 | 93,22 | 0,67% | - |
| 27.12.2024 | 91,76 | 92,60 | 91,76 | 92,60 | 1,03% | 60,00 |
| 23.12.2024 | 91,32 | 91,66 | 91,32 | 91,66 | 0,13% | 12,00 |
| 20.12.2024 | 91,14 | 92,06 | 91,14 | 91,54 | 0,09% | 210,00 |
| 19.12.2024 | 91,46 | 91,46 | 91,46 | 91,46 | -2,74% | - |
| 18.12.2024 | 94,02 | 94,04 | 94,02 | 94,04 | -0,55% | 90,00 |
| 17.12.2024 | 95,26 | 95,26 | 94,56 | 94,56 | -0,84% | 32,00 |
| 16.12.2024 | 96,40 | 96,40 | 95,30 | 95,36 | -0,67% | 132,00 |
| 13.12.2024 | 97,22 | 97,22 | 96,00 | 96,00 | -2,16% | 12,00 |
| 12.12.2024 | 98,12 | 98,12 | 98,12 | 98,12 | -0,39% | - |
| 11.12.2024 | 98,50 | 98,50 | 98,50 | 98,50 | 1,36% | - |
| 10.12.2024 | 97,18 | 97,18 | 97,18 | 97,18 | 0,75% | - |
| 09.12.2024 | 96,46 | 96,46 | 96,46 | 96,46 | 0,48% | - |
| 06.12.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 0,95% | - |
| 05.12.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -2,60% | - |
| 04.12.2024 | 97,64 | 97,64 | 97,64 | 97,64 | -2,14% | - |
| 03.12.2024 | 101,50 | 101,50 | 99,78 | 99,78 | 1,82% | 108,00 |
| 02.12.2024 | 96,04 | 98,00 | 96,04 | 98,00 | 0,72% | 3,00 |
| 29.11.2024 | 97,30 | 97,30 | 97,30 | 97,30 | -1,88% | - |
| 28.11.2024 | 99,16 | 99,16 | 99,16 | 99,16 | 1,14% | - |
| 27.11.2024 | 98,04 | 98,04 | 98,04 | 98,04 | -0,49% | - |
| 26.11.2024 | 99,32 | 99,32 | 98,52 | 98,52 | -1,58% | 45,00 |
| 25.11.2024 | 99,30 | 100,10 | 99,30 | 100,10 | 3,13% | 10,00 |
| 22.11.2024 | 97,06 | 97,06 | 97,06 | 97,06 | 0,83% | - |
| 21.11.2024 | 96,42 | 96,42 | 96,26 | 96,26 | 0,67% | 100,00 |
| 20.11.2024 | 96,46 | 96,46 | 95,62 | 95,62 | -1,22% | 50,00 |
| 19.11.2024 | 96,80 | 96,80 | 96,80 | 96,80 | 0,52% | - |
| 18.11.2024 | 96,60 | 96,60 | 96,30 | 96,30 | 1,26% | 3,00 |
| 15.11.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -0,42% | 100,00 |
| 14.11.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -1,14% | - |
| 13.11.2024 | 96,86 | 96,86 | 96,60 | 96,60 | -2,05% | 75,00 |
| 12.11.2024 | 98,62 | 98,62 | 98,62 | 98,62 | -0,46% | - |
| 11.11.2024 | 98,76 | 99,08 | 98,76 | 99,08 | -0,22% | 13,00 |
| 08.11.2024 | 99,30 | 99,30 | 99,30 | 99,30 | 2,58% | - |