86,750€
-1,14%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 88,20 | 88,20 | 86,45 | 86,75 | -1,14% | - |
| 30.06.2025 | 86,90 | 88,00 | 86,80 | 87,75 | 1,92% | - |
| 27.06.2025 | 85,50 | 87,00 | 85,50 | 86,10 | 1,23% | - |
| 26.06.2025 | 84,50 | 85,05 | 84,50 | 85,05 | 0,95% | - |
| 25.06.2025 | 85,35 | 85,35 | 84,05 | 84,25 | -0,94% | - |
| 24.06.2025 | 85,60 | 85,65 | 84,30 | 85,05 | 1,49% | - |
| 23.06.2025 | 83,75 | 84,35 | 83,55 | 83,80 | -0,53% | - |
| 20.06.2025 | 85,45 | 85,45 | 84,15 | 84,25 | -0,47% | - |
| 19.06.2025 | 85,10 | 86,65 | 84,65 | 84,65 | -1,28% | - |
| 18.06.2025 | 85,80 | 86,15 | 85,05 | 85,75 | -0,12% | - |
| 17.06.2025 | 85,75 | 86,25 | 85,05 | 85,85 | -0,87% | - |
| 16.06.2025 | 85,75 | 87,00 | 85,65 | 86,60 | 0,93% | - |
| 13.06.2025 | 83,90 | 86,00 | 83,90 | 85,80 | 0,12% | - |
| 12.06.2025 | 83,45 | 85,75 | 83,15 | 85,70 | 1,84% | - |
| 11.06.2025 | 83,05 | 84,75 | 82,55 | 84,15 | 1,45% | - |
| 10.06.2025 | 83,65 | 83,65 | 82,75 | 82,95 | -0,84% | - |
| 09.06.2025 | 83,60 | 83,85 | 83,25 | 83,65 | 0,42% | - |
| 06.06.2025 | 83,65 | 83,85 | 82,45 | 83,30 | 0,24% | - |
| 05.06.2025 | 83,00 | 84,25 | 82,65 | 83,10 | -0,06% | - |
| 04.06.2025 | 83,55 | 84,05 | 82,25 | 83,15 | 0,24% | - |
| 03.06.2025 | 82,90 | 83,05 | 81,90 | 82,95 | 0,12% | - |
| 02.06.2025 | 79,25 | 83,90 | 79,25 | 82,85 | 3,82% | - |
| 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 | 2,36% | - |
| 30.04.2025 | 69,90 | 70,70 | 69,55 | 70,05 | 0,79% | - |
| 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 | 4,19% | - |
| 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% | - |