63,850€
-1,16%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 61,20 | 64,60 | 61,20 | 64,60 | 4,19% | - |
| 28.02.2025 | 70,65 | 70,65 | 61,70 | 62,00 | -12,55% | - |
| 27.02.2025 | 71,90 | 71,90 | 70,40 | 70,90 | -1,18% | - |
| 26.02.2025 | 70,10 | 71,80 | 70,05 | 71,75 | 2,43% | - |
| 25.02.2025 | 70,20 | 70,90 | 69,35 | 70,05 | 0,29% | - |
| 24.02.2025 | 69,45 | 70,10 | 69,00 | 69,85 | 0,22% | - |
| 21.02.2025 | 69,85 | 70,50 | 69,30 | 69,70 | -0,29% | - |
| 20.02.2025 | 68,95 | 70,30 | 68,85 | 69,90 | 1,30% | - |
| 19.02.2025 | 69,60 | 69,70 | 68,40 | 69,00 | -0,58% | - |
| 18.02.2025 | 68,25 | 69,65 | 68,15 | 69,40 | 1,61% | - |
| 17.02.2025 | 68,25 | 69,00 | 67,60 | 68,30 | 0,59% | - |
| 14.02.2025 | 67,40 | 68,70 | 67,20 | 67,90 | 0,59% | - |
| 13.02.2025 | 67,00 | 67,90 | 66,30 | 67,50 | 0,90% | - |
| 12.02.2025 | 66,65 | 66,90 | 66,15 | 66,90 | 0,53% | - |
| 11.02.2025 | 65,55 | 66,70 | 65,55 | 66,55 | 1,37% | - |
| 10.02.2025 | 66,25 | 66,25 | 64,95 | 65,65 | -0,23% | - |
| 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% | - |
| 07.01.2025 | 66,50 | 67,70 | 65,80 | 65,80 | -0,30% | 7,00 |
| 06.01.2025 | 64,90 | 66,00 | 64,90 | 66,00 | -0,30% | - |
| 03.01.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -1,78% | - |
| 02.01.2025 | 66,80 | 67,40 | 66,80 | 67,40 | 0,90% | - |
| 30.12.2024 | 66,50 | 66,90 | 66,50 | 66,80 | 0,45% | - |
| 27.12.2024 | 65,80 | 66,50 | 65,80 | 66,50 | 1,99% | - |
| 23.12.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 1,09% | - |
| 20.12.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 3,70% | - |
| 19.12.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -0,80% | - |
| 18.12.2024 | 62,10 | 63,00 | 62,10 | 62,70 | 0,16% | - |
| 17.12.2024 | 62,40 | 62,60 | 62,30 | 62,60 | 2,12% | - |
| 16.12.2024 | 61,40 | 62,40 | 61,30 | 61,30 | 1,49% | - |
| 13.12.2024 | 61,20 | 61,70 | 60,40 | 60,40 | 0,50% | - |
| 12.12.2024 | 61,20 | 61,40 | 60,10 | 60,10 | 0,00% | - |
| 11.12.2024 | 62,60 | 62,60 | 60,10 | 60,10 | -2,28% | - |
| 10.12.2024 | 62,50 | 63,10 | 61,50 | 61,50 | 0,16% | - |
| 09.12.2024 | 63,60 | 63,60 | 61,40 | 61,40 | -3,31% | 100,00 |
| 06.12.2024 | 64,30 | 64,30 | 63,50 | 63,50 | -1,09% | - |
| 05.12.2024 | 63,80 | 64,40 | 63,80 | 64,20 | 0,63% | - |
| 04.12.2024 | 63,10 | 63,80 | 63,10 | 63,80 | 2,90% | - |
| 03.12.2024 | 62,60 | 63,60 | 62,00 | 62,00 | 0,81% | - |
| 02.12.2024 | 61,30 | 62,90 | 61,30 | 61,50 | 2,16% | - |
| 29.11.2024 | 60,80 | 61,80 | 60,20 | 60,20 | -1,15% | - |
| 28.11.2024 | 60,90 | 61,10 | 60,90 | 60,90 | -0,16% | - |
| 27.11.2024 | 60,20 | 61,00 | 60,20 | 61,00 | 0,66% | - |
| 26.11.2024 | 61,20 | 61,20 | 60,50 | 60,60 | -1,30% | - |
| 25.11.2024 | 60,10 | 61,40 | 60,10 | 61,40 | 0,90% | - |
| 22.11.2024 | 56,20 | 60,85 | 56,20 | 60,85 | 8,47% | - |
| 21.11.2024 | 55,45 | 56,45 | 55,40 | 56,10 | 0,81% | - |
| 20.11.2024 | 55,00 | 56,20 | 55,00 | 55,65 | 1,27% | - |
| 19.11.2024 | 55,15 | 55,25 | 53,95 | 54,95 | -0,36% | - |
| 18.11.2024 | 55,65 | 55,80 | 54,60 | 55,15 | -0,63% | - |
| 15.11.2024 | 56,40 | 56,40 | 54,20 | 55,50 | -0,09% | - |
| 14.11.2024 | 55,65 | 55,90 | 55,40 | 55,55 | 0,36% | - |
| 13.11.2024 | 55,85 | 56,05 | 55,20 | 55,35 | -1,07% | - |
| 12.11.2024 | 56,25 | 56,65 | 55,90 | 55,95 | -0,71% | - |
| 11.11.2024 | 56,15 | 56,60 | 56,15 | 56,35 | 2,08% | - |
| 08.11.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 1,66% | - |
| 07.11.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,73% | - |
| 06.11.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 1,11% | - |
| 05.11.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -1,81% | - |
| 04.11.2024 | 55,05 | 55,25 | 54,55 | 55,10 | -0,27% | - |
| 01.11.2024 | 54,20 | 55,35 | 53,95 | 55,25 | 1,94% | - |
| 31.10.2024 | 54,55 | 54,55 | 53,55 | 54,20 | 1,12% | - |
| 30.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -2,28% | - |
| 29.10.2024 | 55,75 | 55,85 | 54,75 | 54,85 | 0,64% | - |
| 28.10.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,37% | - |
| 25.10.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,00% | - |
| 24.10.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,36% | - |
| 23.10.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,18% | - |
| 22.10.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -1,44% | - |
| 21.10.2024 | 56,35 | 56,70 | 55,35 | 55,60 | 0,18% | - |
| 18.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 17.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 2,04% | - |
| 16.10.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -1,82% | - |
| 15.10.2024 | 54,05 | 55,05 | 54,05 | 54,90 | 2,43% | - |
| 14.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -1,47% | - |
| 11.10.2024 | 53,80 | 54,65 | 53,65 | 54,40 | 1,49% | - |
| 10.10.2024 | 53,60 | 54,10 | 53,05 | 53,60 | 1,71% | - |
| 09.10.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 2,53% | - |
| 08.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |