21,400€
-0,47%
Echtzeit-Aktienkurs Parken Sport & Entertainment A/S
Bid:
Ask:
Aktienkurse zur Parken Sport & Entertainment A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -2,33% | - |
| 02.07.2025 | 20,80 | 21,50 | 20,80 | 21,50 | 5,39% | 400,00 |
| 01.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 30.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.06.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 1.052,00 |
| 26.06.2025 | 20,10 | 20,90 | 20,10 | 20,40 | 0,49% | 202,00 |
| 25.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 24.06.2025 | 20,10 | 20,70 | 20,10 | 20,40 | -0,49% | 190,00 |
| 23.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 20.06.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 288,00 |
| 19.06.2025 | 20,10 | 20,70 | 20,10 | 20,60 | -0,48% | 605,00 |
| 18.06.2025 | 20,10 | 20,70 | 20,00 | 20,70 | 0,49% | 100,00 |
| 17.06.2025 | 20,10 | 20,60 | 20,10 | 20,60 | 3,00% | 120,00 |
| 16.06.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,25% | 500,00 |
| 13.06.2025 | 19,60 | 19,95 | 19,60 | 19,95 | -0,25% | 110,00 |
| 12.06.2025 | 19,85 | 20,00 | 19,80 | 20,00 | 0,00% | 500,00 |
| 11.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.06.2025 | 19,95 | 20,00 | 19,95 | 20,00 | -0,50% | - |
| 09.06.2025 | 19,95 | 20,10 | 19,95 | 20,10 | -0,50% | - |
| 06.06.2025 | 20,10 | 20,20 | 20,10 | 20,20 | 0,50% | - |
| 05.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 04.06.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,49% | - |
| 03.06.2025 | 20,20 | 20,30 | 20,20 | 20,30 | -0,49% | - |
| 02.06.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,26% | - |
| 30.05.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,00% | - |
| 29.05.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 1,27% | - |
| 28.05.2025 | 20,10 | 20,50 | 19,70 | 19,70 | -2,96% | 25,00 |
| 27.05.2025 | 20,00 | 20,30 | 20,00 | 20,30 | 0,00% | - |
| 26.05.2025 | 19,60 | 20,30 | 19,60 | 20,30 | 4,91% | - |
| 23.05.2025 | 20,10 | 20,10 | 19,30 | 19,35 | 1,57% | 6,00 |
| 22.05.2025 | 19,55 | 19,80 | 19,05 | 19,05 | -3,79% | - |
| 21.05.2025 | 19,70 | 19,80 | 19,65 | 19,80 | 1,54% | - |
| 20.05.2025 | 19,65 | 19,80 | 19,50 | 19,50 | 0,52% | 110,00 |
| 19.05.2025 | 18,35 | 19,65 | 18,35 | 19,40 | 4,30% | - |
| 16.05.2025 | 18,35 | 18,70 | 18,35 | 18,60 | 0,00% | - |
| 15.05.2025 | 18,45 | 18,60 | 18,45 | 18,60 | 0,00% | - |
| 14.05.2025 | 18,50 | 19,00 | 18,50 | 18,60 | -0,27% | 4,00 |
| 13.05.2025 | 18,25 | 18,65 | 18,25 | 18,65 | 1,08% | - |
| 12.05.2025 | 18,25 | 18,45 | 18,25 | 18,45 | 2,50% | - |
| 09.05.2025 | 18,15 | 18,30 | 18,00 | 18,00 | 0,28% | - |
| 08.05.2025 | 18,10 | 18,40 | 17,95 | 17,95 | 0,28% | - |
| 07.05.2025 | 17,95 | 18,20 | 17,90 | 17,90 | 0,85% | - |
| 06.05.2025 | 18,10 | 18,10 | 17,75 | 17,75 | -0,56% | - |
| 05.05.2025 | 17,85 | 18,15 | 17,85 | 17,85 | 1,42% | - |
| 02.05.2025 | 16,40 | 17,95 | 16,40 | 17,60 | 4,76% | - |
| 30.04.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -4,55% | - |
| 29.04.2025 | 17,45 | 17,60 | 17,45 | 17,60 | 2,33% | - |
| 28.04.2025 | 17,55 | 17,75 | 17,20 | 17,20 | -0,86% | - |
| 25.04.2025 | 17,40 | 18,05 | 17,35 | 17,35 | 0,87% | 167,00 |
| 24.04.2025 | 18,15 | 18,15 | 17,20 | 17,20 | -6,27% | - |
| 23.04.2025 | 17,70 | 18,40 | 17,70 | 18,35 | 2,51% | - |
| 22.04.2025 | 17,55 | 17,90 | 17,55 | 17,90 | 1,99% | - |
| 17.04.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 1,15% | - |
| 16.04.2025 | 17,55 | 17,80 | 17,35 | 17,35 | -2,25% | - |
| 15.04.2025 | 17,70 | 18,35 | 17,70 | 17,75 | -0,84% | - |
| 14.04.2025 | 17,70 | 18,10 | 17,70 | 17,90 | 2,58% | - |
| 11.04.2025 | 17,50 | 17,75 | 17,45 | 17,45 | -1,41% | - |
| 10.04.2025 | 17,40 | 17,95 | 17,40 | 17,70 | 2,91% | - |
| 09.04.2025 | 17,80 | 17,80 | 17,20 | 17,20 | -2,27% | - |
| 08.04.2025 | 16,20 | 17,60 | 16,20 | 17,60 | 6,67% | 12,00 |
| 07.04.2025 | 16,65 | 16,70 | 16,35 | 16,50 | -2,37% | - |
| 04.04.2025 | 17,95 | 17,95 | 16,90 | 16,90 | -7,40% | - |
| 03.04.2025 | 17,95 | 18,25 | 17,95 | 18,25 | 0,55% | - |
| 02.04.2025 | 17,95 | 18,15 | 17,95 | 18,15 | -0,55% | - |
| 01.04.2025 | 17,95 | 18,25 | 17,95 | 18,25 | 0,00% | - |
| 31.03.2025 | 18,15 | 18,50 | 18,15 | 18,25 | -0,54% | - |
| 28.03.2025 | 18,30 | 18,65 | 18,30 | 18,35 | -0,81% | - |
| 27.03.2025 | 18,55 | 18,75 | 18,50 | 18,50 | 0,82% | - |
| 26.03.2025 | 18,25 | 18,70 | 18,25 | 18,35 | -0,81% | - |
| 25.03.2025 | 18,45 | 18,65 | 18,45 | 18,50 | -0,80% | - |
| 24.03.2025 | 18,35 | 18,80 | 18,35 | 18,65 | 2,75% | 100,00 |
| 21.03.2025 | 18,30 | 18,65 | 18,15 | 18,15 | 0,28% | - |
| 20.03.2025 | 18,30 | 18,45 | 18,10 | 18,10 | -2,43% | - |
| 19.03.2025 | 18,20 | 18,60 | 18,20 | 18,55 | 3,34% | - |
| 18.03.2025 | 17,75 | 18,45 | 17,75 | 17,95 | 2,28% | - |
| 17.03.2025 | 17,85 | 17,85 | 17,55 | 17,55 | 1,74% | - |
| 14.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 13.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,15% | - |
| 12.03.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,85% | - |
| 11.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 10.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | - |
| 07.03.2025 | 17,45 | 17,85 | 17,45 | 17,85 | 0,00% | - |
| 06.03.2025 | 17,60 | 17,85 | 17,60 | 17,85 | 1,42% | - |
| 05.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | - |
| 04.03.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 03.03.2025 | 18,05 | 18,05 | 18,00 | 18,00 | -1,64% | - |
| 28.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,39% | - |
| 27.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,43% | - |
| 26.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,39% | - |
| 25.02.2025 | 18,25 | 19,15 | 18,25 | 19,15 | 5,80% | 485,00 |
| 24.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 20.02.2025 | 18,05 | 18,30 | 18,05 | 18,30 | 0,27% | - |
| 19.02.2025 | 17,90 | 18,25 | 17,90 | 18,25 | 0,27% | - |
| 18.02.2025 | 17,85 | 18,20 | 17,85 | 18,20 | 0,83% | - |
| 17.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,55% | - |
| 14.02.2025 | 18,25 | 18,25 | 18,15 | 18,15 | -0,55% | - |
| 13.02.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,11% | - |
| 12.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 11.02.2025 | 17,95 | 18,10 | 17,95 | 18,10 | -0,55% | - |