51,950€
1,46%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 52,10 | 52,20 | 51,70 | 51,95 | 1,46% | - |
| 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% | - |
| 09.08.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 2,91% | - |
| 08.08.2024 | 49,85 | 49,85 | 49,85 | 49,85 | 0,40% | - |
| 07.08.2024 | 49,65 | 49,65 | 49,65 | 49,65 | -1,10% | - |
| 06.08.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,79% | - |
| 05.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -2,32% | - |
| 02.08.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,89% | - |
| 01.08.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,19% | - |
| 31.07.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 1,35% | - |
| 30.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,57% | - |
| 29.07.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 1,36% | - |
| 26.07.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,58% | - |
| 25.07.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -1,54% | - |
| 24.07.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -1,88% | - |
| 23.07.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 1,72% | - |
| 22.07.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 19.07.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 1,16% | - |
| 18.07.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,97% | - |
| 17.07.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,19% | - |
| 16.07.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,59% | - |
| 15.07.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -0,39% | - |
| 12.07.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | - |
| 11.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,79% | - |
| 10.07.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,98% | - |
| 09.07.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -0,39% | - |
| 08.07.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,39% | - |
| 05.07.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -0,87% | - |
| 04.07.2024 | 50,13 | 52,25 | 50,13 | 51,55 | 2,13% | - |
| 03.07.2024 | 51,10 | 51,40 | 50,40 | 50,48 | -0,83% | - |
| 02.07.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,39% | - |
| 01.07.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,39% | - |
| 28.06.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,88% | - |
| 27.06.2024 | 50,80 | 51,65 | 50,75 | 51,35 | 0,10% | - |
| 26.06.2024 | 52,15 | 52,15 | 51,00 | 51,30 | -0,39% | - |
| 25.06.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,18% | - |
| 24.06.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -2,49% | - |
| 21.06.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 20.06.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 19.06.2024 | 52,45 | 53,35 | 52,45 | 53,00 | 1,44% | - |
| 18.06.2024 | 52,10 | 52,85 | 52,00 | 52,25 | 2,05% | - |
| 17.06.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 14.06.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,19% | - |
| 13.06.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,19% | - |
| 12.06.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,68% | - |
| 11.06.2024 | 51,55 | 51,55 | 50,65 | 51,25 | -0,29% | - |
| 10.06.2024 | 50,65 | 51,55 | 50,35 | 51,40 | 2,59% | - |
| 07.06.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,80% | - |
| 06.06.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,81% | - |
| 05.06.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -1,40% | - |
| 04.06.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,57% | - |
| 03.06.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 2,01% | - |
| 31.05.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,99% | - |
| 30.05.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -1,76% | - |
| 29.05.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,68% | - |
| 28.05.2024 | 51,80 | 52,25 | 51,20 | 51,55 | 1,88% | - |
| 27.05.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | - |
| 24.05.2024 | 49,15 | 50,60 | 49,15 | 50,40 | 1,72% | - |
| 23.05.2024 | 49,05 | 50,00 | 49,05 | 49,55 | 0,20% | - |
| 22.05.2024 | 47,20 | 49,55 | 47,20 | 49,45 | 3,89% | - |
| 21.05.2024 | 47,95 | 47,95 | 47,55 | 47,60 | -0,73% | - |
| 20.05.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -0,93% | - |
| 17.05.2024 | 48,15 | 48,40 | 48,10 | 48,40 | 0,10% | - |
| 16.05.2024 | 47,80 | 48,55 | 47,80 | 48,35 | 0,10% | - |
| 15.05.2024 | 45,35 | 48,30 | 45,35 | 48,30 | 5,57% | - |
| 14.05.2024 | 44,80 | 45,75 | 44,80 | 45,75 | 1,67% | - |
| 13.05.2024 | 43,35 | 45,00 | 43,35 | 45,00 | 2,86% | - |
| 10.05.2024 | 43,10 | 43,75 | 43,10 | 43,75 | 0,57% | - |
| 09.05.2024 | 43,75 | 43,75 | 43,50 | 43,50 | -1,14% | - |
| 08.05.2024 | 43,80 | 44,20 | 43,80 | 44,00 | 1,38% | - |
| 07.05.2024 | 43,15 | 44,05 | 43,15 | 43,40 | 1,52% | - |
| 06.05.2024 | 43,25 | 43,55 | 42,75 | 42,75 | -1,61% | - |
| 03.05.2024 | 43,05 | 43,45 | 43,05 | 43,45 | 0,23% | - |
| 02.05.2024 | 43,05 | 43,50 | 43,05 | 43,35 | -1,14% | - |
| 30.04.2024 | 43,45 | 43,85 | 43,45 | 43,85 | 0,34% | - |
| 29.04.2024 | 42,70 | 43,70 | 42,70 | 43,70 | 1,39% | - |
| 26.04.2024 | 42,35 | 43,10 | 42,35 | 43,10 | 0,94% | - |