93,500€
-0,64%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 93,50 | 93,50 | 93,40 | 93,40 | -0,74% | - |
| 31.07.2025 | 94,60 | 94,60 | 94,10 | 94,10 | -1,77% | 3,00 |
| 30.07.2025 | 96,40 | 96,40 | 95,80 | 95,80 | 0,21% | - |
| 29.07.2025 | 95,60 | 95,60 | 95,60 | 95,60 | 0,42% | - |
| 28.07.2025 | 96,30 | 96,30 | 95,20 | 95,20 | 0,63% | - |
| 25.07.2025 | 94,80 | 94,80 | 94,60 | 94,60 | 0,00% | - |
| 24.07.2025 | 94,90 | 94,90 | 94,60 | 94,60 | 0,21% | - |
| 23.07.2025 | 94,40 | 94,40 | 94,40 | 94,40 | 1,29% | - |
| 22.07.2025 | 92,70 | 93,20 | 92,70 | 93,20 | 0,11% | - |
| 21.07.2025 | 91,90 | 93,10 | 91,90 | 93,10 | 1,20% | - |
| 18.07.2025 | 93,60 | 93,60 | 92,00 | 92,00 | 1,21% | - |
| 17.07.2025 | 92,00 | 92,00 | 90,90 | 90,90 | -1,94% | - |
| 16.07.2025 | 91,80 | 92,70 | 91,80 | 92,70 | -0,86% | - |
| 15.07.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 0,00% | - |
| 14.07.2025 | 93,10 | 93,50 | 93,10 | 93,50 | 0,97% | - |
| 11.07.2025 | 92,40 | 92,60 | 92,40 | 92,60 | 1,09% | - |
| 10.07.2025 | 92,60 | 92,60 | 91,60 | 91,60 | 2,69% | - |
| 09.07.2025 | 89,20 | 89,20 | 89,20 | 89,20 | 0,56% | 60,00 |
| 08.07.2025 | 87,80 | 88,70 | 87,80 | 88,70 | 3,26% | - |
| 07.07.2025 | 85,90 | 85,90 | 85,90 | 85,90 | 0,23% | - |
| 04.07.2025 | 85,40 | 85,70 | 85,40 | 85,70 | 0,35% | - |
| 03.07.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -1,50% | - |
| 02.07.2025 | 87,00 | 87,00 | 86,70 | 86,70 | -1,48% | - |
| 01.07.2025 | 87,90 | 88,00 | 87,90 | 88,00 | 0,80% | - |
| 30.06.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 2,11% | - |
| 27.06.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 0,83% | - |
| 26.06.2025 | 84,30 | 84,80 | 84,30 | 84,80 | 0,95% | - |
| 25.06.2025 | 85,30 | 85,30 | 84,00 | 84,00 | -1,18% | - |
| 24.06.2025 | 85,40 | 85,40 | 85,00 | 85,00 | 1,67% | - |
| 23.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,59% | - |
| 20.06.2025 | 85,30 | 85,30 | 84,10 | 84,10 | -0,71% | - |
| 19.06.2025 | 85,00 | 85,00 | 84,70 | 84,70 | -0,82% | - |
| 18.06.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -0,47% | - |
| 17.06.2025 | 85,80 | 85,80 | 85,80 | 85,80 | -0,23% | - |
| 16.06.2025 | 85,90 | 86,00 | 85,90 | 86,00 | 0,35% | - |
| 13.06.2025 | 83,80 | 85,70 | 83,80 | 85,70 | 0,47% | - |
| 12.06.2025 | 83,20 | 85,30 | 83,20 | 85,30 | 2,28% | - |
| 11.06.2025 | 82,70 | 83,40 | 82,60 | 83,40 | 0,72% | 10,00 |
| 10.06.2025 | 83,60 | 83,60 | 82,80 | 82,80 | -0,96% | - |
| 09.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 0,36% | - |
| 06.06.2025 | 82,90 | 83,30 | 82,90 | 83,30 | 0,60% | - |
| 05.06.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,48% | - |
| 04.06.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,85% | - |
| 03.06.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -1,08% | - |
| 02.06.2025 | 79,20 | 83,40 | 79,20 | 83,40 | 4,51% | - |
| 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% | - |