65,350€
-3,04%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 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% | - |
| 07.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,91% | - |
| 04.10.2024 | 52,40 | 52,70 | 52,35 | 52,40 | -0,29% | - |
| 03.10.2024 | 52,80 | 52,80 | 52,20 | 52,55 | -0,19% | - |
| 02.10.2024 | 53,55 | 53,55 | 52,65 | 52,65 | -1,77% | - |
| 01.10.2024 | 54,15 | 54,45 | 53,45 | 53,60 | -1,29% | - |
| 30.09.2024 | 54,05 | 54,45 | 54,00 | 54,30 | -0,55% | - |
| 27.09.2024 | 55,10 | 55,10 | 54,30 | 54,60 | -0,64% | - |
| 26.09.2024 | 54,55 | 55,05 | 54,50 | 54,95 | 0,55% | - |
| 25.09.2024 | 54,45 | 55,15 | 54,35 | 54,65 | 0,37% | - |
| 24.09.2024 | 55,60 | 55,60 | 54,45 | 54,45 | -1,71% | - |
| 23.09.2024 | 54,45 | 55,50 | 54,45 | 55,40 | 1,47% | - |
| 20.09.2024 | 55,40 | 55,90 | 54,40 | 54,60 | -1,62% | - |
| 19.09.2024 | 55,15 | 56,00 | 55,15 | 55,50 | 1,56% | - |
| 18.09.2024 | 53,95 | 54,75 | 53,95 | 54,65 | 4,49% | - |
| 17.09.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,00% | - |
| 16.09.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 1,95% | - |
| 13.09.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,20% | - |
| 12.09.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,20% | - |
| 11.09.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,20% | - |
| 10.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 09.09.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,59% | - |
| 06.09.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -2,30% | - |
| 05.09.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -2,71% | - |
| 04.09.2024 | 53,05 | 53,55 | 52,55 | 53,55 | -0,65% | - |
| 03.09.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 1,32% | - |
| 02.09.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,48% | - |
| 30.08.2024 | 53,95 | 54,40 | 53,70 | 54,00 | 0,65% | - |
| 29.08.2024 | 54,15 | 54,35 | 53,45 | 53,65 | -1,56% | - |
| 28.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,06% | - |
| 27.08.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,19% | - |
| 26.08.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 0,76% | - |
| 23.08.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -1,49% | - |
| 22.08.2024 | 53,15 | 54,00 | 53,10 | 53,70 | 2,68% | - |
| 21.08.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -1,69% | - |
| 20.08.2024 | 54,10 | 54,55 | 53,05 | 53,20 | -0,37% | - |
| 19.08.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 1,14% | - |
| 16.08.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,19% | - |
| 15.08.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,95% | - |
| 14.08.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,77% | - |
| 13.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,78% | - |
| 12.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,58% | - |