51,600€
-0,58%
Echtzeit-Aktienkurs PER AARSLEFF HLD NA B DK2
Bid:
Ask:
Aktienkurse zur PER AARSLEFF HLD NA B DK2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 51,30 | 51,60 | 51,30 | 51,40 | -0,96% | - |
| 05.09.2024 | 53,10 | 53,10 | 51,90 | 51,90 | -1,14% | 28,00 |
| 04.09.2024 | 52,70 | 53,20 | 52,50 | 52,50 | -1,13% | - |
| 03.09.2024 | 53,80 | 54,40 | 53,10 | 53,10 | 0,38% | - |
| 02.09.2024 | 53,40 | 54,10 | 52,90 | 52,90 | 0,76% | - |
| 30.08.2024 | 53,00 | 54,00 | 52,50 | 52,50 | 0,77% | - |
| 29.08.2024 | 53,40 | 54,00 | 52,10 | 52,10 | -0,76% | - |
| 28.08.2024 | 55,40 | 55,80 | 52,50 | 52,50 | 0,96% | - |
| 27.08.2024 | 53,70 | 54,00 | 52,00 | 52,00 | -3,88% | - |
| 26.08.2024 | 53,70 | 54,10 | 53,60 | 54,10 | 0,56% | - |
| 23.08.2024 | 53,30 | 54,20 | 53,30 | 53,80 | 0,56% | - |
| 22.08.2024 | 52,70 | 53,60 | 52,70 | 53,50 | 0,94% | - |
| 21.08.2024 | 52,70 | 53,10 | 52,70 | 53,00 | 0,00% | - |
| 20.08.2024 | 53,60 | 54,20 | 53,00 | 53,00 | -1,30% | - |
| 19.08.2024 | 53,10 | 54,00 | 53,10 | 53,70 | 0,75% | - |
| 16.08.2024 | 52,60 | 53,40 | 52,60 | 53,30 | 0,57% | - |
| 15.08.2024 | 52,90 | 53,20 | 52,90 | 53,00 | 0,00% | - |
| 14.08.2024 | 51,70 | 53,00 | 51,70 | 53,00 | 1,92% | - |
| 13.08.2024 | 51,70 | 52,30 | 51,70 | 52,00 | -0,19% | - |
| 12.08.2024 | 51,00 | 52,20 | 51,00 | 52,10 | 1,56% | - |
| 09.08.2024 | 50,00 | 51,60 | 50,00 | 51,30 | 2,19% | - |
| 08.08.2024 | 50,90 | 50,90 | 50,20 | 50,20 | -1,95% | - |
| 07.08.2024 | 49,55 | 51,20 | 49,55 | 51,20 | 3,02% | - |
| 06.08.2024 | 50,10 | 51,40 | 49,70 | 49,70 | -1,00% | - |
| 05.08.2024 | 51,10 | 51,10 | 49,35 | 50,20 | -2,14% | - |
| 02.08.2024 | 52,10 | 52,10 | 51,30 | 51,30 | -2,10% | - |
| 01.08.2024 | 52,40 | 53,00 | 52,40 | 52,40 | -0,76% | - |
| 31.07.2024 | 52,90 | 53,10 | 52,80 | 52,80 | -0,75% | - |
| 30.07.2024 | 51,50 | 53,20 | 51,50 | 53,20 | 2,50% | - |
| 29.07.2024 | 51,60 | 52,40 | 51,60 | 51,90 | -0,19% | - |
| 26.07.2024 | 51,40 | 52,00 | 51,40 | 52,00 | 0,78% | - |
| 25.07.2024 | 51,80 | 51,80 | 51,30 | 51,60 | -0,77% | - |
| 24.07.2024 | 52,10 | 52,60 | 52,00 | 52,00 | -0,76% | - |
| 23.07.2024 | 52,30 | 53,20 | 52,30 | 52,40 | -0,38% | - |
| 22.07.2024 | 52,10 | 52,70 | 52,10 | 52,60 | 0,57% | - |
| 19.07.2024 | 51,90 | 52,60 | 51,90 | 52,30 | -0,38% | - |
| 18.07.2024 | 51,70 | 52,50 | 51,70 | 52,50 | 0,57% | 80,00 |
| 17.07.2024 | 52,00 | 52,20 | 51,70 | 52,20 | 0,00% | - |
| 16.07.2024 | 51,30 | 52,20 | 51,30 | 52,20 | 1,75% | - |
| 15.07.2024 | 51,00 | 51,50 | 51,00 | 51,30 | -0,39% | - |
| 12.07.2024 | 50,70 | 51,60 | 50,70 | 51,50 | 0,78% | - |
| 11.07.2024 | 50,20 | 51,20 | 50,20 | 51,10 | 0,79% | - |
| 10.07.2024 | 50,70 | 51,10 | 50,40 | 50,70 | -0,98% | - |
| 09.07.2024 | 51,10 | 51,40 | 51,10 | 51,20 | -0,58% | - |
| 08.07.2024 | 50,70 | 51,70 | 50,70 | 51,50 | 0,59% | - |
| 05.07.2024 | 51,00 | 51,60 | 51,00 | 51,20 | -0,39% | - |
| 04.07.2024 | 49,85 | 51,70 | 49,85 | 51,40 | 2,19% | - |
| 03.07.2024 | 50,90 | 51,20 | 50,30 | 50,30 | -0,20% | - |
| 02.07.2024 | 51,20 | 51,50 | 50,40 | 50,40 | -0,40% | - |
| 01.07.2024 | 50,70 | 51,60 | 50,60 | 50,60 | -1,17% | - |
| 28.06.2024 | 50,80 | 51,30 | 50,80 | 51,20 | -0,19% | - |
| 27.06.2024 | 50,70 | 51,50 | 50,70 | 51,30 | 0,00% | - |
| 26.06.2024 | 51,50 | 51,70 | 51,30 | 51,30 | -0,97% | - |
| 25.06.2024 | 51,70 | 51,80 | 51,60 | 51,80 | 0,00% | - |
| 24.06.2024 | 51,10 | 51,90 | 51,10 | 51,80 | 0,58% | - |
| 21.06.2024 | 52,60 | 52,90 | 51,50 | 51,50 | -2,65% | - |
| 20.06.2024 | 52,60 | 52,90 | 52,60 | 52,90 | -0,19% | - |
| 19.06.2024 | 51,90 | 53,00 | 51,90 | 53,00 | 1,53% | - |
| 18.06.2024 | 51,50 | 52,50 | 51,50 | 52,20 | 0,77% | - |
| 17.06.2024 | 50,50 | 51,80 | 50,50 | 51,80 | 1,97% | - |
| 14.06.2024 | 51,40 | 52,00 | 50,70 | 50,80 | -2,12% | - |
| 13.06.2024 | 52,00 | 52,00 | 51,90 | 51,90 | -0,76% | - |
| 12.06.2024 | 50,90 | 52,50 | 50,90 | 52,30 | 2,15% | - |
| 11.06.2024 | 51,10 | 51,20 | 50,70 | 51,20 | -0,19% | - |
| 10.06.2024 | 50,20 | 51,30 | 50,20 | 51,30 | 1,38% | - |
| 07.06.2024 | 49,85 | 50,70 | 49,85 | 50,60 | 1,00% | - |
| 06.06.2024 | 49,15 | 50,10 | 49,15 | 50,10 | 1,52% | - |
| 05.06.2024 | 49,15 | 49,35 | 49,15 | 49,35 | -0,30% | - |
| 04.06.2024 | 50,10 | 50,80 | 49,50 | 49,50 | -1,98% | - |
| 03.06.2024 | 50,00 | 50,80 | 50,00 | 50,50 | 1,30% | - |
| 31.05.2024 | 49,65 | 49,95 | 49,65 | 49,85 | -0,50% | - |
| 30.05.2024 | 50,50 | 50,50 | 50,10 | 50,10 | -1,38% | - |
| 29.05.2024 | 51,30 | 51,50 | 50,80 | 50,80 | 0,00% | - |
| 28.05.2024 | 50,20 | 52,00 | 50,20 | 50,80 | 0,59% | - |
| 27.05.2024 | 50,10 | 51,60 | 50,10 | 50,50 | 0,20% | 6,00 |
| 24.05.2024 | 49,15 | 50,60 | 49,15 | 50,40 | 1,72% | - |
| 23.05.2024 | 49,05 | 50,00 | 49,05 | 49,55 | 0,20% | - |
| 22.05.2024 | 47,20 | 49,55 | 47,20 | 49,45 | 3,89% | - |
| 21.05.2024 | 47,95 | 47,95 | 47,55 | 47,60 | -0,73% | - |
| 20.05.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -0,93% | - |
| 17.05.2024 | 48,15 | 48,40 | 48,10 | 48,40 | 0,10% | - |
| 16.05.2024 | 47,80 | 48,55 | 47,80 | 48,35 | 0,10% | - |
| 15.05.2024 | 45,35 | 48,30 | 45,35 | 48,30 | 5,57% | - |
| 14.05.2024 | 44,80 | 45,75 | 44,80 | 45,75 | 1,67% | - |
| 13.05.2024 | 43,35 | 45,00 | 43,35 | 45,00 | 2,86% | - |
| 10.05.2024 | 43,10 | 43,75 | 43,10 | 43,75 | 0,57% | - |
| 09.05.2024 | 43,75 | 43,75 | 43,50 | 43,50 | -1,14% | - |
| 08.05.2024 | 43,80 | 44,20 | 43,80 | 44,00 | 1,38% | - |
| 07.05.2024 | 43,15 | 44,05 | 43,15 | 43,40 | 1,52% | - |
| 06.05.2024 | 43,25 | 43,55 | 42,75 | 42,75 | -1,61% | - |
| 03.05.2024 | 43,05 | 43,45 | 43,05 | 43,45 | 0,23% | - |
| 02.05.2024 | 43,05 | 43,50 | 43,05 | 43,35 | -1,14% | - |
| 30.04.2024 | 43,45 | 43,85 | 43,45 | 43,85 | 0,34% | - |
| 29.04.2024 | 42,70 | 43,70 | 42,70 | 43,70 | 1,39% | - |
| 26.04.2024 | 42,35 | 43,10 | 42,35 | 43,10 | 0,94% | - |
| 25.04.2024 | 42,95 | 43,45 | 42,70 | 42,70 | -1,39% | - |
| 24.04.2024 | 43,25 | 43,55 | 43,25 | 43,30 | -0,57% | - |
| 23.04.2024 | 42,65 | 43,55 | 42,65 | 43,55 | 1,16% | - |
| 22.04.2024 | 42,45 | 43,05 | 42,45 | 43,05 | 0,58% | - |
| 19.04.2024 | 42,05 | 42,85 | 42,05 | 42,80 | 0,59% | - |