143,000€
0,35%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 143,25 | 145,25 | 143,25 | 143,25 | 0,53% | - |
| 16.09.2026 | 142,00 | 142,50 | 142,00 | 142,50 | 0,71% | - |
| 15.09.2026 | 139,75 | 141,75 | 139,50 | 141,50 | 1,07% | - |
| 14.09.2026 | 139,00 | 140,25 | 139,00 | 140,00 | 0,36% | - |
| 11.09.2026 | 138,50 | 139,50 | 138,50 | 139,50 | 0,00% | - |
| 10.09.2026 | 141,00 | 141,00 | 139,25 | 139,50 | -2,28% | - |
| 09.09.2026 | 142,75 | 142,75 | 142,50 | 142,75 | 0,53% | - |
| 08.09.2026 | 141,50 | 142,00 | 141,50 | 142,00 | 0,00% | - |
| 07.09.2026 | 141,25 | 142,00 | 141,25 | 142,00 | 0,35% | - |
| 04.09.2026 | 141,00 | 141,50 | 141,00 | 141,50 | -0,88% | - |
| 03.09.2026 | 142,50 | 143,00 | 142,00 | 142,75 | -0,87% | - |
| 02.09.2026 | 144,00 | 144,50 | 143,75 | 144,00 | -1,87% | - |
| 01.09.2026 | 146,75 | 146,75 | 146,25 | 146,75 | -2,98% | - |
| 31.08.2026 | 151,00 | 151,50 | 150,75 | 151,25 | 0,67% | - |
| 28.08.2026 | 151,00 | 151,25 | 150,25 | 150,25 | -0,33% | - |
| 27.08.2026 | 150,50 | 150,75 | 150,25 | 150,75 | 2,03% | - |
| 26.08.2026 | 148,00 | 148,00 | 147,75 | 147,75 | -0,67% | - |
| 25.08.2026 | 148,25 | 148,75 | 148,25 | 148,75 | 2,76% | - |
| 24.08.2026 | 145,75 | 146,75 | 143,25 | 144,75 | 0,52% | - |
| 21.08.2026 | 144,50 | 144,50 | 144,00 | 144,00 | -0,69% | - |
| 20.08.2026 | 145,00 | 145,25 | 145,00 | 145,00 | 0,87% | - |
| 19.08.2026 | 146,00 | 146,50 | 142,25 | 143,75 | -1,03% | - |
| 18.08.2026 | 144,50 | 145,25 | 144,25 | 145,25 | -0,68% | - |
| 17.08.2026 | 146,00 | 146,25 | 146,00 | 146,25 | 0,69% | - |
| 14.08.2026 | 144,00 | 146,00 | 143,50 | 145,25 | -0,17% | - |
| 13.08.2026 | 145,00 | 145,50 | 145,00 | 145,50 | -1,02% | - |
| 11.08.2026 | 148,75 | 148,75 | 146,75 | 147,00 | -1,51% | - |
| 10.08.2026 | 149,25 | 149,25 | 149,00 | 149,25 | -1,16% | - |
| 07.08.2026 | 151,00 | 151,00 | 150,75 | 151,00 | -0,17% | - |
| 06.08.2026 | 150,75 | 151,25 | 150,75 | 151,25 | 1,17% | - |
| 05.08.2026 | 150,25 | 150,75 | 149,50 | 149,50 | -1,16% | - |
| 04.08.2026 | 151,50 | 151,75 | 151,25 | 151,25 | -0,17% | - |
| 03.08.2026 | 153,25 | 156,00 | 150,25 | 151,50 | -0,33% | - |
| 31.07.2026 | 152,25 | 152,50 | 152,00 | 152,00 | 0,66% | - |
| 30.07.2026 | 150,75 | 151,00 | 150,50 | 151,00 | 1,34% | - |
| 29.07.2026 | 150,00 | 150,00 | 148,50 | 149,00 | 0,17% | - |
| 28.07.2026 | 148,25 | 148,75 | 148,25 | 148,75 | -4,80% | - |
| 27.07.2026 | 153,50 | 156,50 | 153,50 | 156,25 | 2,63% | - |
| 24.07.2026 | 153,25 | 153,25 | 152,25 | 152,25 | 0,50% | - |
| 23.07.2026 | 153,25 | 153,75 | 150,75 | 151,50 | -0,33% | - |
| 22.07.2026 | 152,25 | 152,25 | 152,00 | 152,00 | -0,33% | - |
| 21.07.2026 | 151,50 | 152,50 | 151,50 | 152,50 | 0,33% | - |
| 20.07.2026 | 152,00 | 152,25 | 151,75 | 152,00 | 1,00% | - |
| 17.07.2026 | 149,00 | 150,50 | 149,00 | 150,50 | -0,33% | - |
| 16.07.2026 | 150,25 | 151,00 | 150,25 | 151,00 | 0,83% | - |
| 15.07.2026 | 150,00 | 150,25 | 149,75 | 149,75 | 0,84% | - |
| 14.07.2026 | 148,25 | 148,50 | 148,25 | 148,50 | 1,02% | - |
| 13.07.2026 | 150,00 | 150,00 | 146,50 | 147,00 | -1,51% | - |
| 09.07.2026 | 149,25 | 149,50 | 149,00 | 149,25 | 1,36% | - |
| 08.07.2026 | 150,25 | 150,75 | 146,75 | 147,25 | -1,51% | - |
| 07.07.2026 | 149,00 | 149,50 | 149,00 | 149,50 | -0,99% | - |
| 06.07.2026 | 149,25 | 151,00 | 149,00 | 151,00 | 3,25% | - |
| 03.07.2026 | 147,25 | 147,25 | 146,25 | 146,25 | 4,28% | - |
| 02.07.2026 | 140,25 | 140,75 | 139,75 | 140,25 | 0,54% | - |
| 01.07.2026 | 139,75 | 141,50 | 138,75 | 139,50 | -1,59% | - |
| 30.06.2026 | 143,50 | 143,50 | 140,25 | 141,75 | -2,41% | - |
| 29.06.2026 | 145,75 | 146,25 | 145,25 | 145,25 | -0,68% | - |
| 26.06.2026 | 147,75 | 147,75 | 145,75 | 146,25 | -2,01% | - |
| 25.06.2026 | 149,25 | 149,75 | 149,00 | 149,25 | 2,58% | - |
| 24.06.2026 | 145,50 | 145,75 | 145,25 | 145,50 | 0,52% | - |
| 23.06.2026 | 142,75 | 144,75 | 142,25 | 144,75 | 0,00% | - |
| 22.06.2026 | 144,50 | 144,75 | 144,50 | 144,75 | 2,66% | - |
| 19.06.2026 | 141,00 | 141,00 | 140,00 | 141,00 | -2,25% | - |
| 18.06.2026 | 143,75 | 145,75 | 143,75 | 144,25 | -0,35% | - |
| 17.06.2026 | 144,25 | 144,75 | 144,25 | 144,75 | 1,58% | - |
| 16.06.2026 | 142,50 | 142,75 | 142,50 | 142,50 | -2,90% | - |
| 15.06.2026 | 146,50 | 146,75 | 146,50 | 146,75 | 2,62% | - |
| 12.06.2026 | 143,00 | 143,00 | 142,50 | 143,00 | -0,35% | - |
| 11.06.2026 | 143,00 | 143,50 | 143,00 | 143,50 | 2,68% | - |
| 10.06.2026 | 138,75 | 139,75 | 138,75 | 139,75 | 1,08% | - |
| 08.06.2026 | 137,50 | 138,75 | 137,50 | 138,25 | 0,73% | - |
| 05.06.2026 | 137,25 | 137,25 | 136,75 | 137,25 | -1,61% | - |
| 02.06.2026 | 139,00 | 139,50 | 139,00 | 139,50 | -0,18% | - |
| 01.06.2026 | 137,25 | 141,25 | 137,25 | 139,75 | -2,27% | - |
| 28.05.2026 | 142,75 | 143,25 | 142,75 | 143,00 | 1,96% | - |
| 25.05.2026 | 141,25 | 141,75 | 140,25 | 140,25 | 0,54% | - |
| 21.05.2026 | 140,00 | 140,00 | 139,50 | 139,50 | 1,27% | - |
| 20.05.2026 | 138,50 | 138,75 | 137,25 | 137,75 | 0,36% | - |
| 19.05.2026 | 137,25 | 137,75 | 137,25 | 137,25 | 2,23% | - |
| 18.05.2026 | 134,00 | 134,25 | 134,00 | 134,25 | -0,74% | - |
| 13.05.2026 | 136,25 | 136,25 | 131,75 | 135,25 | 0,00% | - |
| 11.05.2026 | 135,25 | 136,25 | 135,25 | 135,25 | -0,55% | - |
| 08.05.2026 | 136,00 | 136,25 | 136,00 | 136,00 | -0,37% | - |
| 07.05.2026 | 136,00 | 137,00 | 134,75 | 136,50 | 2,44% | - |
| 06.05.2026 | 133,25 | 133,75 | 133,25 | 133,25 | 0,38% | - |
| 05.05.2026 | 132,50 | 132,75 | 132,50 | 132,75 | -2,21% | - |
| 04.05.2026 | 132,25 | 136,00 | 132,25 | 135,75 | 3,43% | - |
| 30.04.2026 | 131,00 | 131,25 | 131,00 | 131,25 | 2,94% | - |
| 29.04.2026 | 127,25 | 127,50 | 127,25 | 127,50 | 0,99% | - |
| 28.04.2026 | 126,75 | 126,75 | 126,25 | 126,25 | -0,20% | - |
| 27.04.2026 | 125,75 | 126,75 | 124,50 | 126,50 | -0,59% | - |
| 24.04.2026 | 126,50 | 128,00 | 126,50 | 127,25 | -0,39% | - |
| 23.04.2026 | 127,25 | 127,75 | 127,25 | 127,75 | -3,04% | - |
| 22.04.2026 | 131,25 | 131,75 | 131,25 | 131,75 | 0,96% | - |
| 21.04.2026 | 127,75 | 131,00 | 127,00 | 130,50 | 1,75% | - |
| 20.04.2026 | 129,25 | 129,25 | 128,25 | 128,25 | -0,77% | - |
| 17.04.2026 | 125,00 | 129,25 | 124,75 | 129,25 | 3,40% | - |
| 16.04.2026 | 124,25 | 125,50 | 122,75 | 125,00 | 0,81% | - |
| 15.04.2026 | 125,75 | 125,75 | 123,75 | 124,00 | -0,60% | - |
| 14.04.2026 | 124,25 | 124,75 | 124,25 | 124,75 | 0,40% | - |