64,000€
-0,08%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 63,95 | 64,25 | 63,90 | 63,90 | -0,23% | - |
| 03.03.2025 | 61,15 | 66,20 | 61,15 | 64,05 | 5,09% | 150,00 |
| 28.02.2025 | 70,95 | 70,95 | 60,45 | 60,95 | -14,09% | 45,00 |
| 27.02.2025 | 71,60 | 71,90 | 70,55 | 70,95 | -0,84% | - |
| 26.02.2025 | 70,25 | 71,80 | 70,05 | 71,55 | 1,85% | - |
| 25.02.2025 | 69,90 | 70,90 | 69,85 | 70,25 | 0,29% | - |
| 24.02.2025 | 70,15 | 70,20 | 68,95 | 70,05 | 0,65% | - |
| 21.02.2025 | 70,00 | 70,15 | 69,40 | 69,60 | -0,57% | - |
| 20.02.2025 | 69,05 | 70,30 | 68,85 | 70,00 | 1,38% | - |
| 19.02.2025 | 69,75 | 69,75 | 68,85 | 69,05 | -1,00% | - |
| 18.02.2025 | 68,80 | 69,75 | 68,25 | 69,75 | 1,38% | - |
| 17.02.2025 | 68,30 | 69,05 | 68,00 | 68,80 | 0,66% | - |
| 14.02.2025 | 67,85 | 68,75 | 67,50 | 68,35 | 0,74% | - |
| 13.02.2025 | 67,65 | 68,15 | 66,25 | 67,85 | 0,37% | - |
| 12.02.2025 | 67,10 | 67,70 | 66,25 | 67,60 | 0,75% | - |
| 11.02.2025 | 66,10 | 67,20 | 65,70 | 67,10 | 1,51% | - |
| 10.02.2025 | 66,30 | 66,40 | 65,10 | 66,10 | -0,38% | - |
| 07.02.2025 | 64,15 | 66,55 | 64,15 | 66,35 | 3,43% | 50,00 |
| 06.02.2025 | 62,60 | 64,30 | 62,45 | 64,15 | 2,48% | - |
| 05.02.2025 | 62,15 | 62,70 | 61,85 | 62,60 | 0,72% | - |
| 04.02.2025 | 62,15 | 62,80 | 62,05 | 62,15 | 0,16% | - |
| 03.02.2025 | 61,15 | 62,75 | 60,40 | 62,05 | 0,32% | - |
| 31.01.2025 | 63,45 | 63,55 | 61,65 | 61,85 | -4,63% | - |
| 30.01.2025 | 63,35 | 65,15 | 63,35 | 64,85 | 2,45% | - |
| 29.01.2025 | 62,75 | 63,65 | 62,70 | 63,30 | 0,88% | - |
| 28.01.2025 | 63,20 | 63,25 | 62,35 | 62,75 | -0,71% | - |
| 27.01.2025 | 63,60 | 63,70 | 62,65 | 63,20 | -0,63% | - |
| 24.01.2025 | 64,00 | 64,20 | 63,30 | 63,60 | -0,62% | 10,00 |
| 23.01.2025 | 64,25 | 64,45 | 63,90 | 64,00 | -0,47% | - |
| 22.01.2025 | 64,30 | 64,60 | 63,70 | 64,30 | 0,16% | - |
| 21.01.2025 | 63,05 | 64,30 | 62,65 | 64,20 | 1,82% | - |
| 20.01.2025 | 63,30 | 64,00 | 62,80 | 63,05 | -0,39% | - |
| 17.01.2025 | 63,20 | 63,55 | 63,10 | 63,30 | 0,16% | - |
| 16.01.2025 | 62,55 | 63,45 | 62,25 | 63,20 | 0,96% | - |
| 15.01.2025 | 62,65 | 62,90 | 62,40 | 62,60 | -0,08% | - |
| 14.01.2025 | 63,50 | 63,90 | 62,45 | 62,65 | -1,34% | - |
| 13.01.2025 | 65,70 | 65,70 | 63,00 | 63,50 | -3,35% | - |
| 10.01.2025 | 66,50 | 67,45 | 65,50 | 65,70 | -1,28% | - |
| 09.01.2025 | 65,00 | 66,60 | 64,60 | 66,55 | 2,38% | - |
| 08.01.2025 | 66,65 | 66,70 | 64,70 | 65,00 | -2,48% | - |
| 07.01.2025 | 66,60 | 67,45 | 66,45 | 66,65 | 0,08% | - |
| 06.01.2025 | 65,45 | 66,95 | 64,85 | 66,60 | 1,76% | - |
| 03.01.2025 | 65,85 | 66,55 | 65,25 | 65,45 | -0,61% | - |
| 02.01.2025 | 67,10 | 67,85 | 65,65 | 65,85 | -1,79% | - |
| 30.12.2024 | 67,00 | 67,55 | 66,50 | 67,05 | 0,15% | - |
| 27.12.2024 | 66,55 | 67,60 | 66,40 | 66,95 | 0,68% | - |
| 23.12.2024 | 65,70 | 67,10 | 65,05 | 66,50 | 1,37% | - |
| 20.12.2024 | 64,70 | 66,30 | 64,65 | 65,60 | 1,08% | - |
| 19.12.2024 | 62,65 | 66,75 | 62,45 | 64,90 | 3,59% | - |
| 18.12.2024 | 62,45 | 63,25 | 62,20 | 62,65 | 0,40% | - |
| 17.12.2024 | 62,90 | 63,15 | 62,25 | 62,40 | -0,79% | - |
| 16.12.2024 | 62,10 | 63,00 | 61,50 | 62,90 | 1,29% | - |
| 13.12.2024 | 61,70 | 62,30 | 61,10 | 62,10 | 0,65% | - |
| 12.12.2024 | 61,90 | 61,95 | 60,95 | 61,70 | -0,32% | - |
| 11.12.2024 | 63,10 | 63,20 | 61,70 | 61,90 | -1,90% | - |
| 10.12.2024 | 62,90 | 63,40 | 62,75 | 63,10 | 0,24% | - |
| 09.12.2024 | 64,35 | 64,45 | 62,55 | 62,95 | -2,18% | - |
| 06.12.2024 | 64,90 | 64,90 | 63,95 | 64,35 | -0,85% | - |
| 05.12.2024 | 64,50 | 65,00 | 64,25 | 64,90 | 0,70% | - |
| 04.12.2024 | 63,75 | 64,55 | 63,35 | 64,45 | 1,02% | - |
| 03.12.2024 | 63,45 | 63,95 | 63,30 | 63,80 | 0,55% | - |
| 02.12.2024 | 61,80 | 63,50 | 61,70 | 63,45 | 2,50% | - |
| 29.11.2024 | 61,30 | 62,15 | 60,95 | 61,90 | 0,98% | - |
| 28.11.2024 | 61,35 | 61,80 | 60,80 | 61,30 | -0,08% | - |
| 27.11.2024 | 61,00 | 61,40 | 60,75 | 61,35 | 0,57% | - |
| 26.11.2024 | 61,55 | 61,75 | 60,45 | 61,00 | -1,13% | - |
| 25.11.2024 | 61,00 | 62,15 | 60,70 | 61,70 | 1,23% | - |
| 22.11.2024 | 56,15 | 60,95 | 56,15 | 60,95 | 8,55% | 151,00 |
| 21.11.2024 | 55,65 | 56,45 | 55,45 | 56,15 | 0,90% | - |
| 20.11.2024 | 55,15 | 56,00 | 55,10 | 55,65 | 1,09% | - |
| 19.11.2024 | 55,25 | 55,35 | 53,95 | 55,05 | -0,36% | - |
| 18.11.2024 | 55,65 | 55,75 | 54,85 | 55,25 | -0,72% | - |
| 15.11.2024 | 55,70 | 56,00 | 54,15 | 55,65 | -0,09% | - |
| 14.11.2024 | 55,45 | 55,90 | 55,40 | 55,70 | 0,45% | - |
| 13.11.2024 | 55,85 | 56,05 | 55,25 | 55,45 | -0,89% | - |
| 12.11.2024 | 56,05 | 56,65 | 55,95 | 55,95 | -0,53% | - |
| 11.11.2024 | 56,05 | 56,65 | 56,05 | 56,25 | 0,54% | - |
| 08.11.2024 | 55,00 | 56,10 | 54,95 | 55,95 | 1,63% | - |
| 07.11.2024 | 54,70 | 55,50 | 54,70 | 55,05 | 0,64% | - |
| 06.11.2024 | 54,60 | 55,75 | 54,30 | 54,70 | -0,36% | - |
| 05.11.2024 | 55,10 | 55,20 | 54,55 | 54,90 | -0,36% | 38,00 |
| 04.11.2024 | 55,20 | 55,25 | 54,55 | 55,10 | -0,09% | - |
| 01.11.2024 | 54,25 | 55,35 | 54,20 | 55,15 | 1,57% | - |
| 31.10.2024 | 54,30 | 54,55 | 53,55 | 54,30 | 0,00% | - |
| 30.10.2024 | 55,00 | 55,15 | 53,80 | 54,30 | -1,18% | 89,00 |
| 29.10.2024 | 55,50 | 55,70 | 54,85 | 54,95 | -0,99% | - |
| 28.10.2024 | 55,50 | 55,90 | 55,00 | 55,50 | 0,18% | - |
| 25.10.2024 | 55,75 | 56,15 | 55,40 | 55,40 | -0,81% | - |
| 24.10.2024 | 55,35 | 56,05 | 55,30 | 55,85 | 0,90% | - |
| 23.10.2024 | 55,95 | 56,15 | 55,25 | 55,35 | -0,90% | - |
| 22.10.2024 | 55,50 | 55,95 | 55,25 | 55,85 | 0,54% | - |
| 21.10.2024 | 56,25 | 56,65 | 55,35 | 55,55 | -1,33% | 36,00 |
| 18.10.2024 | 55,85 | 56,65 | 55,80 | 56,30 | 0,81% | - |
| 17.10.2024 | 54,85 | 56,05 | 54,85 | 55,85 | 1,64% | - |
| 16.10.2024 | 54,90 | 55,05 | 54,65 | 54,95 | 0,00% | 36,00 |
| 15.10.2024 | 54,45 | 55,05 | 54,35 | 54,95 | 1,01% | - |
| 14.10.2024 | 54,25 | 54,60 | 54,10 | 54,40 | 0,18% | - |
| 11.10.2024 | 53,65 | 54,70 | 53,65 | 54,30 | 1,21% | 36,00 |
| 10.10.2024 | 53,30 | 54,10 | 53,20 | 53,65 | 0,66% | - |
| 09.10.2024 | 53,40 | 53,75 | 53,20 | 53,30 | -0,19% | - |