15,750€
Echtzeit-Aktienkurs Parken Sport & Entertainment A/S
Bid:
Ask:
Aktienkurse zur Parken Sport & Entertainment A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,88 | 15,88 | 15,55 | 15,68 | -0,48% | - |
| 02.05.2024 | 15,60 | 15,75 | 15,60 | 15,75 | 0,64% | - |
| 30.04.2024 | 15,40 | 15,75 | 15,40 | 15,65 | 0,97% | - |
| 29.04.2024 | 15,15 | 15,65 | 15,15 | 15,50 | 1,31% | 187,00 |
| 26.04.2024 | 15,15 | 15,35 | 15,15 | 15,30 | 0,33% | - |
| 25.04.2024 | 15,35 | 15,55 | 15,25 | 15,25 | -1,93% | - |
| 24.04.2024 | 16,65 | 16,65 | 15,35 | 15,55 | -7,44% | - |
| 23.04.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 2,75% | - |
| 22.04.2024 | 16,05 | 16,45 | 16,05 | 16,35 | 1,24% | - |
| 19.04.2024 | 15,80 | 16,25 | 15,80 | 16,15 | 1,25% | - |
| 18.04.2024 | 15,65 | 16,10 | 15,65 | 15,95 | 0,31% | - |
| 17.04.2024 | 15,80 | 16,10 | 15,80 | 15,90 | -0,31% | - |
| 16.04.2024 | 16,20 | 16,25 | 15,95 | 15,95 | -2,15% | - |
| 15.04.2024 | 16,05 | 16,35 | 16,05 | 16,30 | 0,31% | - |
| 12.04.2024 | 16,25 | 16,45 | 16,25 | 16,25 | -1,22% | - |
| 11.04.2024 | 16,05 | 16,45 | 16,05 | 16,45 | 1,23% | - |
| 10.04.2024 | 16,40 | 16,40 | 16,25 | 16,25 | -1,52% | - |
| 09.04.2024 | 16,25 | 16,50 | 16,25 | 16,50 | 0,00% | - |
| 08.04.2024 | 16,85 | 16,85 | 16,30 | 16,50 | -3,23% | - |
| 05.04.2024 | 16,80 | 17,05 | 16,80 | 17,05 | 0,00% | - |
| 04.04.2024 | 16,70 | 17,05 | 16,70 | 17,05 | 0,29% | - |
| 03.04.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
| 02.04.2024 | 16,50 | 17,15 | 16,50 | 16,90 | 0,60% | - |
| 28.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,47% | - |
| 27.03.2024 | 16,65 | 17,05 | 16,65 | 17,05 | 1,19% | - |
| 26.03.2024 | 16,50 | 16,85 | 16,50 | 16,85 | 0,60% | - |
| 25.03.2024 | 16,50 | 16,85 | 16,50 | 16,75 | 0,60% | 22,00 |
| 22.03.2024 | 16,30 | 16,70 | 16,30 | 16,65 | 0,30% | - |
| 21.03.2024 | 16,20 | 16,70 | 16,20 | 16,60 | 1,22% | - |
| 20.03.2024 | 16,30 | 16,45 | 16,30 | 16,40 | 0,00% | - |
| 19.03.2024 | 16,25 | 16,50 | 16,25 | 16,40 | 0,00% | - |
| 18.03.2024 | 16,40 | 16,45 | 16,30 | 16,40 | -1,20% | - |
| 15.03.2024 | 16,15 | 16,60 | 16,15 | 16,60 | 2,47% | - |
| 14.03.2024 | 16,10 | 16,30 | 16,10 | 16,20 | 0,00% | - |
| 13.03.2024 | 16,15 | 16,25 | 16,15 | 16,20 | -1,22% | - |
| 12.03.2024 | 15,95 | 16,40 | 15,95 | 16,40 | 1,23% | - |
| 11.03.2024 | 16,00 | 16,45 | 16,00 | 16,20 | 0,62% | - |
| 08.03.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 0,31% | - |
| 07.03.2024 | 16,00 | 16,25 | 16,00 | 16,05 | -0,93% | - |
| 06.03.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 05.03.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -1,23% | - |
| 04.03.2024 | 16,40 | 16,75 | 16,30 | 16,30 | -1,81% | 238,00 |
| 01.03.2024 | 16,15 | 16,70 | 16,15 | 16,60 | 1,84% | 19,00 |
| 29.02.2024 | 16,15 | 16,40 | 16,15 | 16,30 | -0,61% | - |
| 28.02.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 27.02.2024 | 16,45 | 16,50 | 16,30 | 16,30 | -1,81% | - |
| 26.02.2024 | 16,60 | 16,75 | 16,40 | 16,60 | -0,60% | - |
| 23.02.2024 | 16,45 | 16,70 | 16,45 | 16,70 | 0,00% | - |
| 22.02.2024 | 16,65 | 16,85 | 16,65 | 16,70 | -0,89% | - |
| 21.02.2024 | 16,60 | 17,10 | 16,60 | 16,85 | 0,30% | 1,00 |
| 20.02.2024 | 16,50 | 17,00 | 16,50 | 16,80 | 0,60% | 4,00 |
| 19.02.2024 | 16,25 | 16,70 | 16,25 | 16,70 | 1,21% | - |
| 16.02.2024 | 16,20 | 16,60 | 16,20 | 16,50 | 0,30% | - |
| 15.02.2024 | 16,30 | 16,50 | 16,30 | 16,45 | -1,20% | - |
| 14.02.2024 | 16,85 | 16,85 | 16,45 | 16,65 | -2,92% | - |
| 13.02.2024 | 16,90 | 17,50 | 16,90 | 17,15 | 0,88% | - |
| 12.02.2024 | 16,45 | 17,05 | 16,45 | 17,00 | 1,80% | - |
| 09.02.2024 | 17,00 | 17,05 | 16,50 | 16,70 | -2,34% | - |
| 08.02.2024 | 16,85 | 17,10 | 16,85 | 17,10 | 0,29% | - |
| 07.02.2024 | 17,50 | 17,60 | 17,05 | 17,05 | -3,40% | - |
| 06.02.2024 | 17,55 | 17,90 | 17,55 | 17,65 | -1,12% | - |
| 05.02.2024 | 17,50 | 17,85 | 17,50 | 17,85 | 0,28% | - |
| 02.02.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -1,39% | - |
| 01.02.2024 | 17,85 | 18,10 | 17,85 | 18,05 | 0,28% | - |
| 31.01.2024 | 18,05 | 18,30 | 17,85 | 18,00 | -1,64% | - |
| 30.01.2024 | 18,05 | 18,35 | 18,05 | 18,30 | 0,00% | - |
| 29.01.2024 | 17,90 | 18,40 | 17,90 | 18,30 | 0,55% | - |
| 26.01.2024 | 18,35 | 18,45 | 18,20 | 18,20 | -1,36% | - |
| 25.01.2024 | 18,25 | 18,50 | 18,25 | 18,45 | 0,00% | - |
| 24.01.2024 | 18,35 | 18,50 | 18,30 | 18,45 | 0,00% | - |
| 23.01.2024 | 18,35 | 18,50 | 18,35 | 18,45 | -0,27% | - |
| 22.01.2024 | 18,25 | 18,50 | 18,25 | 18,50 | 0,54% | - |
| 19.01.2024 | 17,75 | 18,40 | 17,75 | 18,40 | 1,94% | - |
| 18.01.2024 | 17,75 | 18,20 | 17,75 | 18,05 | 0,00% | - |
| 17.01.2024 | 18,15 | 18,30 | 18,05 | 18,05 | -1,90% | - |
| 16.01.2024 | 18,25 | 18,50 | 18,25 | 18,40 | -0,27% | - |
| 15.01.2024 | 18,55 | 18,60 | 18,45 | 18,45 | -2,12% | - |
| 12.01.2024 | 18,65 | 18,85 | 18,60 | 18,85 | 0,27% | - |
| 11.01.2024 | 18,10 | 18,80 | 18,10 | 18,80 | 3,30% | 125,00 |
| 10.01.2024 | 18,05 | 18,20 | 17,90 | 18,20 | -1,09% | - |
| 09.01.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 0,82% | - |
| 08.01.2024 | 18,15 | 18,25 | 18,15 | 18,25 | -0,27% | - |
| 05.01.2024 | 18,05 | 18,40 | 18,05 | 18,30 | 0,00% | - |
| 04.01.2024 | 18,25 | 18,40 | 18,25 | 18,30 | 0,00% | - |
| 03.01.2024 | 18,05 | 18,30 | 18,05 | 18,30 | 1,10% | - |
| 02.01.2024 | 17,65 | 18,30 | 17,65 | 18,10 | 0,56% | 202,00 |
| 29.12.2023 | 18,05 | 18,30 | 18,00 | 18,00 | -2,17% | - |
| 28.12.2023 | 18,50 | 18,50 | 18,30 | 18,40 | -2,13% | 400,00 |
| 27.12.2023 | 18,65 | 18,85 | 18,65 | 18,80 | -1,05% | - |
| 22.12.2023 | 18,90 | 19,00 | 18,70 | 19,00 | 0,26% | - |
| 21.12.2023 | 17,90 | 18,95 | 17,90 | 18,95 | 4,12% | - |
| 20.12.2023 | 18,30 | 18,70 | 18,20 | 18,20 | -2,15% | - |
| 19.12.2023 | 19,10 | 19,10 | 18,50 | 18,60 | -4,12% | - |
| 18.12.2023 | 19,75 | 19,90 | 18,85 | 19,40 | -2,76% | 15,00 |
| 15.12.2023 | 19,95 | 19,95 | 19,95 | 19,95 | -0,75% | - |
| 14.12.2023 | 19,65 | 20,10 | 19,65 | 20,10 | 0,75% | - |
| 13.12.2023 | 18,95 | 21,00 | 18,95 | 19,95 | 3,64% | 704,00 |
| 12.12.2023 | 18,35 | 19,25 | 18,35 | 19,25 | 3,22% | - |
| 11.12.2023 | 19,00 | 19,00 | 18,60 | 18,65 | -2,86% | - |
| 08.12.2023 | 18,70 | 19,30 | 18,70 | 19,20 | 1,86% | - |