111,500€
-2,19%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 113,50 | 114,50 | 111,25 | 111,50 | -2,19% | - |
| 19.12.2024 | 113,50 | 114,00 | 111,75 | 114,00 | 0,44% | - |
| 18.12.2024 | 113,75 | 114,25 | 112,25 | 113,50 | -0,22% | - |
| 17.12.2024 | 112,75 | 114,50 | 112,25 | 113,75 | 0,89% | - |
| 16.12.2024 | 113,75 | 113,75 | 111,50 | 112,75 | -0,88% | - |
| 13.12.2024 | 116,00 | 116,50 | 112,50 | 113,75 | -1,94% | - |
| 12.12.2024 | 116,75 | 117,00 | 115,50 | 116,00 | -0,64% | - |
| 11.12.2024 | 117,50 | 117,75 | 115,00 | 116,75 | -0,64% | - |
| 10.12.2024 | 116,75 | 118,50 | 116,50 | 117,50 | 0,64% | - |
| 09.12.2024 | 116,75 | 119,25 | 113,75 | 116,75 | 0,00% | - |
| 06.12.2024 | 117,25 | 122,00 | 116,25 | 116,75 | -0,43% | - |
| 05.12.2024 | 119,75 | 119,75 | 114,00 | 117,25 | -2,09% | - |
| 04.12.2024 | 121,25 | 121,75 | 117,25 | 119,75 | -1,24% | - |
| 03.12.2024 | 121,25 | 123,00 | 119,50 | 121,25 | 0,00% | - |
| 02.12.2024 | 117,75 | 122,00 | 115,25 | 121,25 | 2,97% | - |
| 29.11.2024 | 118,75 | 119,50 | 117,25 | 117,75 | -0,84% | - |
| 28.11.2024 | 118,25 | 119,00 | 118,00 | 118,75 | 0,42% | - |
| 27.11.2024 | 115,50 | 118,75 | 114,50 | 118,25 | 2,38% | - |
| 26.11.2024 | 116,25 | 116,25 | 113,50 | 115,50 | -0,86% | - |
| 25.11.2024 | 112,75 | 117,00 | 112,25 | 116,50 | 3,79% | - |
| 22.11.2024 | 112,25 | 113,00 | 111,00 | 112,25 | 0,00% | - |
| 21.11.2024 | 114,25 | 114,25 | 110,50 | 112,25 | -1,75% | - |
| 20.11.2024 | 117,25 | 118,25 | 114,25 | 114,25 | -2,14% | - |
| 19.11.2024 | 118,75 | 119,25 | 116,00 | 116,75 | -1,68% | - |
| 18.11.2024 | 119,25 | 120,50 | 118,25 | 118,75 | -0,42% | - |
| 15.11.2024 | 121,75 | 122,25 | 117,50 | 119,25 | -2,05% | - |
| 14.11.2024 | 122,25 | 122,75 | 120,75 | 121,75 | -0,41% | 10,00 |
| 13.11.2024 | 126,75 | 128,00 | 120,75 | 122,25 | -3,93% | - |
| 12.11.2024 | 130,25 | 130,75 | 125,50 | 127,25 | -2,68% | - |
| 11.11.2024 | 129,25 | 131,50 | 128,25 | 130,75 | 1,55% | - |
| 08.11.2024 | 130,75 | 131,75 | 127,50 | 128,75 | -1,53% | - |
| 07.11.2024 | 126,75 | 131,25 | 125,50 | 130,75 | 3,16% | 10,00 |
| 06.11.2024 | 127,00 | 127,75 | 125,75 | 126,75 | -0,59% | - |
| 05.11.2024 | 128,00 | 128,25 | 124,75 | 127,50 | -0,39% | - |
| 04.11.2024 | 128,25 | 128,50 | 126,00 | 128,00 | 0,00% | - |
| 01.11.2024 | 126,25 | 128,50 | 125,00 | 128,00 | 1,39% | - |
| 31.10.2024 | 128,25 | 129,00 | 125,50 | 126,25 | -1,56% | - |
| 30.10.2024 | 130,25 | 130,75 | 127,50 | 128,25 | -1,54% | - |
| 29.10.2024 | 130,75 | 133,25 | 129,50 | 130,25 | -0,38% | - |
| 28.10.2024 | 133,25 | 134,50 | 130,25 | 130,75 | -1,88% | - |
| 25.10.2024 | 133,50 | 134,00 | 132,75 | 133,25 | -0,19% | - |
| 24.10.2024 | 132,25 | 134,25 | 132,25 | 133,50 | 0,95% | 11,00 |
| 23.10.2024 | 133,25 | 133,50 | 132,00 | 132,25 | -0,56% | - |
| 22.10.2024 | 134,00 | 134,25 | 132,25 | 133,00 | -0,93% | - |
| 21.10.2024 | 134,25 | 136,00 | 133,00 | 134,25 | 0,00% | 8,00 |
| 18.10.2024 | 134,75 | 136,25 | 134,00 | 134,25 | -0,37% | - |
| 17.10.2024 | 132,75 | 135,00 | 132,75 | 134,75 | 1,51% | - |
| 16.10.2024 | 135,25 | 135,25 | 132,75 | 132,75 | -1,85% | - |
| 15.10.2024 | 136,50 | 137,00 | 135,25 | 135,25 | -0,73% | - |
| 14.10.2024 | 137,00 | 139,25 | 136,00 | 136,25 | -0,91% | - |
| 11.10.2024 | 138,75 | 140,00 | 136,25 | 137,50 | -0,90% | - |
| 10.10.2024 | 138,75 | 138,75 | 137,00 | 138,75 | 0,00% | - |
| 09.10.2024 | 135,75 | 139,50 | 135,25 | 138,75 | 2,21% | 5,00 |
| 08.10.2024 | 139,50 | 140,50 | 135,00 | 135,75 | -2,86% | - |
| 07.10.2024 | 141,00 | 141,00 | 136,25 | 139,75 | -0,89% | - |
| 04.10.2024 | 139,75 | 142,50 | 136,25 | 141,00 | 0,89% | - |
| 03.10.2024 | 143,00 | 143,25 | 138,25 | 139,75 | -2,27% | - |
| 02.10.2024 | 146,75 | 147,00 | 141,25 | 143,00 | -2,56% | - |
| 01.10.2024 | 145,50 | 147,25 | 145,50 | 146,75 | 0,86% | - |
| 30.09.2024 | 145,00 | 146,50 | 144,25 | 145,50 | 0,69% | - |
| 27.09.2024 | 147,00 | 147,75 | 144,25 | 144,50 | -1,70% | - |
| 26.09.2024 | 146,50 | 147,00 | 145,00 | 147,00 | 0,68% | - |
| 25.09.2024 | 143,00 | 146,00 | 142,00 | 146,00 | 2,10% | - |
| 24.09.2024 | 141,50 | 143,50 | 141,00 | 143,00 | 1,06% | - |
| 23.09.2024 | 143,50 | 144,00 | 141,50 | 141,50 | -1,22% | - |
| 20.09.2024 | 146,25 | 146,25 | 143,00 | 143,25 | -2,05% | - |
| 19.09.2024 | 148,00 | 148,00 | 144,25 | 146,25 | -0,85% | - |
| 18.09.2024 | 148,00 | 148,75 | 146,25 | 147,50 | -0,34% | - |
| 17.09.2024 | 146,50 | 148,75 | 146,25 | 148,00 | 1,02% | - |
| 16.09.2024 | 147,50 | 148,25 | 145,50 | 146,50 | -0,34% | - |
| 13.09.2024 | 143,50 | 147,75 | 141,25 | 147,00 | 2,44% | - |
| 12.09.2024 | 140,50 | 143,50 | 140,25 | 143,50 | 2,14% | - |
| 11.09.2024 | 137,75 | 141,00 | 137,75 | 140,50 | 2,00% | - |
| 10.09.2024 | 138,00 | 139,00 | 136,00 | 137,75 | -0,18% | 10,00 |
| 09.09.2024 | 141,25 | 141,25 | 138,00 | 138,00 | -1,95% | - |
| 06.09.2024 | 139,50 | 141,50 | 138,50 | 140,75 | 0,72% | - |
| 05.09.2024 | 141,50 | 143,00 | 138,75 | 139,75 | -1,24% | - |
| 04.09.2024 | 142,75 | 144,50 | 141,50 | 141,50 | -1,22% | - |
| 03.09.2024 | 143,75 | 148,50 | 141,75 | 143,25 | -0,35% | - |
| 02.09.2024 | 141,50 | 144,75 | 141,50 | 143,75 | 1,59% | - |
| 30.08.2024 | 148,00 | 152,50 | 141,50 | 141,50 | -4,39% | 20,00 |
| 29.08.2024 | 147,00 | 148,00 | 145,75 | 148,00 | 0,68% | - |
| 28.08.2024 | 148,00 | 148,25 | 146,25 | 147,00 | -0,68% | - |
| 27.08.2024 | 145,75 | 148,00 | 145,50 | 148,00 | 1,54% | 13,00 |
| 26.08.2024 | 143,00 | 145,75 | 141,25 | 145,75 | 2,82% | - |
| 23.08.2024 | 143,75 | 145,75 | 141,50 | 141,75 | -1,22% | - |
| 22.08.2024 | 145,25 | 146,25 | 142,00 | 143,50 | -1,20% | - |
| 21.08.2024 | 133,00 | 150,00 | 133,00 | 145,25 | 9,21% | - |
| 20.08.2024 | 133,00 | 133,25 | 131,00 | 133,00 | 0,00% | - |
| 19.08.2024 | 135,50 | 136,00 | 130,75 | 133,00 | -1,85% | - |
| 16.08.2024 | 138,50 | 138,75 | 135,25 | 135,50 | -2,17% | - |
| 15.08.2024 | 136,25 | 140,00 | 135,25 | 138,50 | 1,65% | - |
| 14.08.2024 | 136,50 | 138,75 | 135,25 | 136,25 | -0,18% | - |
| 13.08.2024 | 136,25 | 136,50 | 134,50 | 136,50 | 0,55% | - |
| 12.08.2024 | 131,75 | 136,25 | 131,25 | 135,75 | 3,23% | - |
| 09.08.2024 | 130,75 | 135,75 | 130,75 | 131,50 | 0,19% | - |
| 08.08.2024 | 134,25 | 135,00 | 130,75 | 131,25 | -2,05% | 1,00 |
| 07.08.2024 | 133,75 | 136,25 | 132,75 | 134,00 | 0,19% | - |
| 06.08.2024 | 133,25 | 136,75 | 133,00 | 133,75 | 0,19% | - |
| 05.08.2024 | 135,75 | 137,50 | 133,25 | 133,50 | -2,38% | - |