79,850€
-0,93%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -0,99% | - |
| 29.05.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 3,07% | - |
| 28.05.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -1,51% | - |
| 27.05.2025 | 79,60 | 79,60 | 79,40 | 79,40 | -1,00% | 7,00 |
| 26.05.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 2,04% | - |
| 23.05.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 0,13% | - |
| 22.05.2025 | 78,60 | 78,60 | 78,50 | 78,50 | -0,76% | - |
| 21.05.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -1,25% | - |
| 20.05.2025 | 79,50 | 80,10 | 79,50 | 80,10 | 3,09% | - |
| 19.05.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,13% | - |
| 16.05.2025 | 77,80 | 77,80 | 77,60 | 77,60 | -0,77% | - |
| 15.05.2025 | 78,80 | 78,80 | 78,20 | 78,20 | 2,62% | - |
| 14.05.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -0,26% | - |
| 13.05.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 0,53% | - |
| 12.05.2025 | 75,80 | 76,00 | 75,80 | 76,00 | 1,47% | - |
| 09.05.2025 | 74,60 | 75,30 | 74,60 | 74,90 | 1,22% | - |
| 08.05.2025 | 76,10 | 76,10 | 74,00 | 74,00 | -1,20% | - |
| 07.05.2025 | 73,80 | 74,90 | 73,80 | 74,90 | 1,22% | - |
| 06.05.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,27% | - |
| 05.05.2025 | 73,80 | 73,80 | 73,80 | 73,80 | 2,93% | - |
| 02.05.2025 | 70,80 | 71,70 | 70,80 | 71,70 | 1,06% | - |
| 30.04.2025 | 69,50 | 71,05 | 69,35 | 70,95 | 2,09% | - |
| 29.04.2025 | 69,70 | 69,70 | 69,50 | 69,50 | 0,14% | 11,00 |
| 28.04.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 1,31% | - |
| 25.04.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 1,93% | - |
| 24.04.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,18% | - |
| 23.04.2025 | 67,60 | 68,00 | 67,60 | 68,00 | 2,26% | - |
| 22.04.2025 | 66,60 | 66,60 | 66,50 | 66,50 | -0,15% | - |
| 17.04.2025 | 66,90 | 66,90 | 66,60 | 66,60 | -0,75% | - |
| 16.04.2025 | 65,70 | 67,10 | 65,70 | 67,10 | 2,29% | - |
| 15.04.2025 | 64,40 | 65,60 | 64,40 | 65,60 | 2,50% | - |
| 14.04.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 2,07% | - |
| 11.04.2025 | 62,80 | 62,80 | 62,70 | 62,70 | -3,83% | - |
| 10.04.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 7,59% | - |
| 09.04.2025 | 60,70 | 60,70 | 60,60 | 60,60 | -2,42% | - |
| 08.04.2025 | 60,00 | 62,10 | 60,00 | 62,10 | 6,52% | - |
| 07.04.2025 | 57,40 | 59,20 | 57,40 | 58,30 | -9,61% | 57,00 |
| 04.04.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,16% | - |
| 03.04.2025 | 63,80 | 64,40 | 63,80 | 64,40 | -2,13% | - |
| 02.04.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,46% | - |
| 01.04.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -0,46% | - |
| 31.03.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -2,95% | - |
| 28.03.2025 | 67,20 | 67,80 | 67,20 | 67,80 | 0,59% | - |
| 27.03.2025 | 67,50 | 67,50 | 67,40 | 67,40 | -2,03% | - |
| 26.03.2025 | 67,80 | 68,80 | 67,80 | 68,80 | 1,78% | 30,00 |
| 25.03.2025 | 66,10 | 67,60 | 66,10 | 67,60 | 2,42% | - |
| 24.03.2025 | 67,00 | 67,00 | 66,00 | 66,00 | -1,20% | - |
| 21.03.2025 | 67,40 | 67,40 | 66,80 | 66,80 | -2,34% | - |
| 20.03.2025 | 67,40 | 68,40 | 67,40 | 68,40 | 1,03% | - |
| 19.03.2025 | 67,10 | 67,70 | 67,10 | 67,70 | -1,31% | - |
| 18.03.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,44% | - |
| 17.03.2025 | 67,70 | 68,90 | 67,70 | 68,90 | 3,77% | - |
| 14.03.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 1,07% | - |
| 13.03.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 1,08% | - |
| 12.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,31% | - |
| 11.03.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -0,76% | - |
| 10.03.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,61% | - |
| 07.03.2025 | 66,50 | 66,50 | 65,30 | 65,30 | -2,83% | - |
| 06.03.2025 | 66,80 | 67,20 | 66,80 | 67,20 | 2,60% | - |
| 05.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,87% | - |
| 04.03.2025 | 64,00 | 64,30 | 64,00 | 64,30 | -0,46% | - |
| 03.03.2025 | 61,20 | 64,60 | 61,20 | 64,60 | 4,87% | - |
| 28.02.2025 | 68,00 | 68,00 | 61,60 | 61,60 | -13,73% | 39,00 |
| 27.02.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 1,56% | - |
| 26.02.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 0,86% | - |
| 25.02.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,99% | - |
| 24.02.2025 | 69,70 | 70,40 | 69,70 | 70,40 | 0,43% | 555,00 |
| 21.02.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 0,86% | - |
| 20.02.2025 | 69,10 | 69,50 | 69,10 | 69,50 | 0,14% | - |
| 19.02.2025 | 69,10 | 69,40 | 69,10 | 69,40 | 0,43% | - |
| 18.02.2025 | 68,20 | 69,10 | 68,20 | 69,10 | 1,47% | - |
| 17.02.2025 | 67,90 | 68,10 | 67,90 | 68,10 | 0,74% | - |
| 14.02.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,15% | - |
| 13.02.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 1,35% | - |
| 12.02.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,30% | - |
| 11.02.2025 | 65,50 | 66,40 | 65,50 | 66,40 | 1,53% | - |
| 10.02.2025 | 65,90 | 65,90 | 65,40 | 65,40 | -0,61% | - |
| 07.02.2025 | 64,10 | 65,80 | 64,10 | 65,80 | 5,28% | - |
| 06.02.2025 | 62,70 | 62,70 | 62,50 | 62,50 | 0,16% | - |
| 05.02.2025 | 61,80 | 62,40 | 61,80 | 62,40 | 0,65% | - |
| 04.02.2025 | 62,30 | 62,30 | 62,00 | 62,00 | -0,16% | - |
| 03.02.2025 | 60,40 | 62,10 | 60,40 | 62,10 | -2,05% | - |
| 31.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 30.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 2,92% | - |
| 29.01.2025 | 63,00 | 63,00 | 61,60 | 61,60 | 0,65% | - |
| 28.01.2025 | 62,80 | 62,80 | 61,20 | 61,20 | -1,92% | - |
| 27.01.2025 | 62,50 | 62,50 | 62,40 | 62,40 | -0,79% | - |
| 24.01.2025 | 64,00 | 64,00 | 62,90 | 62,90 | -0,47% | - |
| 23.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,94% | - |
| 22.01.2025 | 63,90 | 64,80 | 63,80 | 63,80 | 2,74% | 23,00 |
| 21.01.2025 | 62,50 | 62,50 | 62,10 | 62,10 | -0,48% | - |
| 20.01.2025 | 63,10 | 63,10 | 62,40 | 62,40 | -0,32% | - |
| 17.01.2025 | 63,30 | 63,30 | 62,60 | 62,60 | 1,46% | - |
| 16.01.2025 | 62,70 | 62,70 | 61,70 | 61,70 | -1,28% | - |
| 15.01.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 14.01.2025 | 63,40 | 63,40 | 63,00 | 63,00 | -1,72% | - |
| 13.01.2025 | 65,00 | 65,00 | 64,10 | 64,10 | -2,58% | - |
| 10.01.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,46% | - |
| 09.01.2025 | 63,90 | 65,50 | 63,90 | 65,50 | 2,18% | - |
| 08.01.2025 | 66,50 | 66,50 | 64,10 | 64,10 | -2,58% | - |