96,450€
-1,28%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 97,35 | 97,35 | 93,65 | 94,65 | -3,12% | - |
| 28.11.2025 | 97,70 | 97,70 | 97,70 | 97,70 | -0,91% | - |
| 27.11.2025 | 98,60 | 98,60 | 98,60 | 98,60 | 0,61% | - |
| 26.11.2025 | 98,00 | 98,00 | 98,00 | 98,00 | 1,45% | - |
| 25.11.2025 | 96,60 | 96,60 | 96,60 | 96,60 | 0,10% | - |
| 24.11.2025 | 96,50 | 96,50 | 96,50 | 96,50 | 0,52% | - |
| 21.11.2025 | 95,80 | 96,00 | 95,80 | 96,00 | -1,13% | 80,00 |
| 20.11.2025 | 97,10 | 97,10 | 97,10 | 97,10 | 2,10% | - |
| 19.11.2025 | 95,10 | 95,10 | 95,10 | 95,10 | -0,63% | - |
| 18.11.2025 | 95,70 | 95,70 | 95,70 | 95,70 | -0,42% | 52,00 |
| 17.11.2025 | 96,80 | 96,80 | 96,10 | 96,10 | 0,10% | 52,00 |
| 14.11.2025 | 96,00 | 96,00 | 96,00 | 96,00 | -0,62% | - |
| 13.11.2025 | 96,60 | 96,60 | 96,60 | 96,60 | -1,43% | - |
| 12.11.2025 | 98,00 | 98,00 | 98,00 | 98,00 | -0,81% | - |
| 11.11.2025 | 98,80 | 98,80 | 98,80 | 98,80 | 0,82% | - |
| 10.11.2025 | 98,00 | 98,00 | 98,00 | 98,00 | 1,24% | - |
| 07.11.2025 | 96,80 | 96,80 | 96,80 | 96,80 | -0,72% | - |
| 06.11.2025 | 97,50 | 97,50 | 97,50 | 97,50 | 0,00% | - |
| 05.11.2025 | 97,50 | 97,50 | 97,50 | 97,50 | -0,91% | - |
| 04.11.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -0,30% | 80,00 |
| 03.11.2025 | 98,70 | 98,70 | 98,70 | 98,70 | -2,85% | - |
| 31.10.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -1,74% | - |
| 30.10.2025 | 103,40 | 103,40 | 103,40 | 103,40 | -0,39% | - |
| 29.10.2025 | 103,80 | 103,80 | 103,80 | 103,80 | -0,57% | - |
| 28.10.2025 | 104,40 | 104,40 | 104,40 | 104,40 | 0,00% | - |
| 27.10.2025 | 104,40 | 104,40 | 104,40 | 104,40 | 0,77% | - |
| 24.10.2025 | 103,60 | 103,60 | 103,60 | 103,60 | 3,19% | - |
| 23.10.2025 | 100,40 | 100,40 | 100,40 | 100,40 | 0,90% | - |
| 22.10.2025 | 99,50 | 99,50 | 99,50 | 99,50 | -2,83% | - |
| 21.10.2025 | 102,40 | 102,40 | 102,40 | 102,40 | 2,91% | - |
| 20.10.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 1,63% | - |
| 17.10.2025 | 97,90 | 97,90 | 97,90 | 97,90 | -1,51% | - |
| 16.10.2025 | 98,80 | 99,40 | 98,80 | 99,40 | -1,00% | 80,00 |
| 15.10.2025 | 100,40 | 100,40 | 100,40 | 100,40 | 2,66% | - |
| 14.10.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -1,31% | - |
| 13.10.2025 | 99,10 | 99,10 | 99,10 | 99,10 | -0,40% | - |
| 10.10.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 1,95% | - |
| 09.10.2025 | 97,60 | 97,60 | 97,60 | 97,60 | 0,93% | - |
| 08.10.2025 | 96,70 | 96,70 | 96,70 | 96,70 | 0,83% | - |
| 07.10.2025 | 95,90 | 95,90 | 95,90 | 95,90 | 1,37% | - |
| 06.10.2025 | 94,60 | 94,60 | 94,60 | 94,60 | 0,53% | - |
| 03.10.2025 | 94,10 | 94,10 | 94,10 | 94,10 | 1,18% | - |
| 02.10.2025 | 93,00 | 93,00 | 93,00 | 93,00 | 1,09% | - |
| 01.10.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 1,55% | - |
| 30.09.2025 | 90,60 | 90,60 | 90,60 | 90,60 | 0,55% | - |
| 29.09.2025 | 90,10 | 90,10 | 90,10 | 90,10 | 0,33% | - |
| 26.09.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 0,45% | - |
| 25.09.2025 | 89,40 | 89,40 | 89,40 | 89,40 | 0,11% | - |
| 24.09.2025 | 89,70 | 89,70 | 89,30 | 89,30 | -0,89% | - |
| 23.09.2025 | 89,00 | 90,10 | 89,00 | 90,10 | 2,50% | - |
| 22.09.2025 | 89,80 | 89,80 | 87,90 | 87,90 | -2,33% | - |
| 19.09.2025 | 91,00 | 91,00 | 90,00 | 90,00 | 2,27% | 300,00 |
| 18.09.2025 | 87,00 | 88,00 | 87,00 | 88,00 | 0,92% | 1,00 |
| 17.09.2025 | 86,70 | 87,20 | 86,70 | 87,20 | 0,81% | 5,00 |
| 16.09.2025 | 88,70 | 88,70 | 86,50 | 86,50 | -0,12% | 55,00 |
| 15.09.2025 | 88,50 | 88,50 | 86,60 | 86,60 | -2,26% | - |
| 12.09.2025 | 88,20 | 88,60 | 88,20 | 88,60 | 1,72% | - |
| 11.09.2025 | 87,10 | 87,10 | 87,10 | 87,10 | 2,59% | - |
| 10.09.2025 | 84,90 | 86,00 | 84,90 | 84,90 | 2,91% | - |
| 09.09.2025 | 86,10 | 86,10 | 82,50 | 82,50 | -4,29% | - |
| 08.09.2025 | 85,60 | 86,20 | 85,60 | 86,20 | 1,77% | - |
| 05.09.2025 | 84,70 | 84,70 | 84,70 | 84,70 | 3,17% | - |
| 04.09.2025 | 82,10 | 82,10 | 82,10 | 82,10 | -0,97% | - |
| 03.09.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -0,36% | - |
| 02.09.2025 | 84,00 | 84,00 | 83,20 | 83,20 | -0,72% | - |
| 01.09.2025 | 83,80 | 83,80 | 83,80 | 83,80 | -1,76% | - |
| 29.08.2025 | 85,00 | 85,30 | 85,00 | 85,30 | 0,35% | - |
| 28.08.2025 | 92,90 | 92,90 | 85,00 | 85,00 | -8,80% | 175,00 |
| 27.08.2025 | 95,50 | 95,50 | 93,20 | 93,20 | -2,41% | - |
| 26.08.2025 | 93,80 | 95,50 | 93,80 | 95,50 | 0,95% | - |
| 25.08.2025 | 94,60 | 94,60 | 94,60 | 94,60 | 2,16% | 11,00 |
| 22.08.2025 | 94,70 | 94,70 | 92,60 | 92,60 | -2,53% | - |
| 21.08.2025 | 94,25 | 95,90 | 93,75 | 95,00 | 0,00% | - |
| 20.08.2025 | 94,80 | 95,00 | 94,80 | 95,00 | -0,42% | - |
| 19.08.2025 | 95,40 | 95,40 | 95,40 | 95,40 | 1,92% | - |
| 18.08.2025 | 94,10 | 94,10 | 93,60 | 93,60 | -0,69% | - |
| 15.08.2025 | 95,55 | 95,60 | 93,30 | 94,25 | -0,95% | - |
| 14.08.2025 | 94,00 | 95,95 | 93,65 | 95,15 | 0,90% | - |
| 13.08.2025 | 95,80 | 95,80 | 93,30 | 94,30 | -0,74% | - |
| 12.08.2025 | 94,50 | 95,05 | 93,50 | 95,00 | 0,96% | - |
| 11.08.2025 | 94,40 | 94,95 | 93,00 | 94,10 | -0,21% | - |
| 08.08.2025 | 93,95 | 95,00 | 93,15 | 94,30 | 0,27% | - |
| 07.08.2025 | 93,10 | 94,70 | 93,10 | 94,05 | 1,07% | - |
| 06.08.2025 | 94,95 | 95,40 | 92,30 | 93,05 | -1,59% | - |
| 05.08.2025 | 95,00 | 95,40 | 93,45 | 94,55 | 0,16% | - |
| 04.08.2025 | 94,10 | 96,25 | 93,45 | 94,40 | 1,34% | - |
| 01.08.2025 | 94,05 | 94,35 | 92,30 | 93,15 | -1,64% | - |
| 31.07.2025 | 94,75 | 95,75 | 94,25 | 94,70 | 0,48% | - |
| 30.07.2025 | 96,30 | 96,45 | 93,30 | 94,25 | -1,98% | - |
| 29.07.2025 | 95,35 | 97,15 | 95,30 | 96,15 | 1,21% | - |
| 28.07.2025 | 95,55 | 95,55 | 94,20 | 95,00 | -0,11% | - |
| 25.07.2025 | 94,65 | 95,30 | 94,15 | 95,10 | -0,05% | - |
| 24.07.2025 | 94,15 | 96,10 | 94,15 | 95,15 | 1,60% | - |
| 23.07.2025 | 93,55 | 94,75 | 92,60 | 93,65 | 0,48% | - |
| 22.07.2025 | 93,05 | 94,15 | 92,20 | 93,20 | -0,05% | - |
| 21.07.2025 | 92,70 | 94,20 | 92,30 | 93,25 | 0,92% | - |
| 18.07.2025 | 94,00 | 94,00 | 91,50 | 92,40 | -1,23% | - |
| 17.07.2025 | 91,85 | 94,40 | 91,30 | 93,55 | 2,52% | - |
| 16.07.2025 | 92,45 | 93,15 | 90,25 | 91,25 | -1,30% | - |
| 15.07.2025 | 93,45 | 93,85 | 92,35 | 92,45 | -0,86% | - |