98,450€
-0,10%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 98,35 | 98,75 | 97,05 | 98,55 | 0,00% | - |
| 13.10.2025 | 98,20 | 99,45 | 97,50 | 98,55 | 0,05% | - |
| 10.10.2025 | 99,30 | 99,90 | 98,40 | 98,50 | -1,01% | 1,00 |
| 09.10.2025 | 97,30 | 99,95 | 97,30 | 99,50 | 2,37% | 100,00 |
| 08.10.2025 | 96,65 | 97,65 | 96,55 | 97,20 | 0,67% | - |
| 07.10.2025 | 96,20 | 97,75 | 96,00 | 96,55 | 0,36% | - |
| 06.10.2025 | 94,90 | 96,40 | 94,45 | 96,20 | 1,37% | - |
| 03.10.2025 | 94,05 | 95,10 | 93,65 | 94,90 | 0,74% | - |
| 02.10.2025 | 93,05 | 95,35 | 92,45 | 94,20 | 1,34% | - |
| 01.10.2025 | 92,15 | 93,05 | 91,35 | 92,95 | 1,64% | - |
| 30.09.2025 | 90,55 | 91,65 | 90,45 | 91,45 | 1,33% | - |
| 29.09.2025 | 89,65 | 90,95 | 89,55 | 90,25 | 0,50% | - |
| 26.09.2025 | 90,10 | 90,35 | 88,50 | 89,80 | 1,58% | - |
| 25.09.2025 | 89,55 | 89,75 | 87,50 | 88,40 | -1,39% | 1,00 |
| 24.09.2025 | 90,15 | 90,60 | 88,95 | 89,65 | 0,34% | - |
| 23.09.2025 | 89,40 | 89,45 | 89,35 | 89,35 | 0,11% | - |
| 22.09.2025 | 89,20 | 90,45 | 87,40 | 89,25 | -2,72% | - |
| 19.09.2025 | 91,40 | 92,10 | 90,45 | 91,75 | 0,33% | - |
| 18.09.2025 | 87,40 | 92,05 | 87,40 | 91,45 | 4,51% | - |
| 17.09.2025 | 87,10 | 87,80 | 86,75 | 87,50 | -0,11% | - |
| 16.09.2025 | 89,00 | 89,25 | 87,60 | 87,60 | -2,40% | - |
| 15.09.2025 | 88,45 | 89,85 | 88,45 | 89,75 | 1,47% | - |
| 12.09.2025 | 88,40 | 88,45 | 88,30 | 88,45 | -0,56% | - |
| 11.09.2025 | 87,15 | 89,05 | 87,05 | 88,95 | 2,65% | - |
| 10.09.2025 | 85,00 | 86,95 | 84,95 | 86,65 | 2,00% | - |
| 09.09.2025 | 86,30 | 86,65 | 84,25 | 84,95 | -1,85% | - |
| 08.09.2025 | 85,40 | 86,55 | 85,35 | 86,55 | 1,47% | - |
| 05.09.2025 | 84,65 | 86,95 | 84,65 | 85,30 | 0,77% | - |
| 04.09.2025 | 82,35 | 85,05 | 82,25 | 84,65 | 2,79% | - |
| 03.09.2025 | 83,05 | 83,65 | 82,15 | 82,35 | -0,72% | - |
| 02.09.2025 | 84,15 | 84,15 | 81,85 | 82,95 | -1,54% | - |
| 01.09.2025 | 83,75 | 86,45 | 83,75 | 84,25 | 0,48% | - |
| 29.08.2025 | 84,95 | 86,95 | 83,65 | 83,85 | -1,53% | - |
| 28.08.2025 | 93,30 | 93,50 | 83,95 | 85,15 | -8,64% | 14,00 |
| 27.08.2025 | 95,70 | 95,75 | 92,45 | 93,20 | -2,61% | 1,00 |
| 26.08.2025 | 94,20 | 95,95 | 93,40 | 95,70 | 1,59% | - |
| 25.08.2025 | 94,75 | 95,10 | 93,95 | 94,20 | -0,58% | 10,00 |
| 22.08.2025 | 95,00 | 95,25 | 94,15 | 94,75 | -0,26% | - |
| 21.08.2025 | 94,40 | 95,25 | 93,70 | 95,00 | 0,58% | 1,00 |
| 20.08.2025 | 95,25 | 95,30 | 93,65 | 94,45 | -0,84% | - |
| 19.08.2025 | 95,65 | 96,10 | 94,95 | 95,25 | -0,42% | - |
| 18.08.2025 | 94,35 | 95,65 | 93,50 | 95,65 | 1,43% | - |
| 15.08.2025 | 95,85 | 96,05 | 94,00 | 94,30 | -1,62% | - |
| 14.08.2025 | 94,45 | 95,95 | 93,65 | 95,85 | 1,37% | - |
| 13.08.2025 | 95,30 | 95,80 | 94,00 | 94,55 | -0,79% | - |
| 12.08.2025 | 94,50 | 95,40 | 93,45 | 95,30 | 1,06% | - |
| 11.08.2025 | 94,20 | 94,45 | 93,00 | 94,30 | 0,11% | - |
| 08.08.2025 | 94,05 | 94,65 | 93,80 | 94,20 | 0,21% | - |
| 07.08.2025 | 93,45 | 94,65 | 93,45 | 94,00 | 0,59% | - |
| 06.08.2025 | 94,60 | 95,45 | 92,85 | 93,45 | -1,11% | - |
| 05.08.2025 | 94,60 | 95,05 | 93,70 | 94,50 | 0,00% | - |
| 04.08.2025 | 93,55 | 96,30 | 93,55 | 94,50 | 0,91% | - |
| 01.08.2025 | 94,05 | 94,35 | 92,95 | 93,65 | -0,43% | - |
| 31.07.2025 | 94,55 | 95,25 | 93,90 | 94,05 | -0,53% | - |
| 30.07.2025 | 96,55 | 96,65 | 93,95 | 94,55 | -1,87% | 11,00 |
| 29.07.2025 | 95,45 | 96,95 | 95,45 | 96,35 | 0,94% | 2,00 |
| 28.07.2025 | 95,85 | 96,60 | 94,35 | 95,45 | -0,21% | - |
| 25.07.2025 | 95,10 | 95,65 | 94,15 | 95,65 | 0,68% | - |
| 24.07.2025 | 95,05 | 95,40 | 94,30 | 95,00 | -0,05% | - |
| 23.07.2025 | 93,55 | 95,15 | 93,25 | 95,05 | 1,60% | - |
| 22.07.2025 | 92,90 | 93,55 | 92,15 | 93,55 | 0,59% | 84,00 |
| 21.07.2025 | 92,20 | 93,55 | 92,20 | 93,00 | 0,98% | 3,00 |
| 18.07.2025 | 93,50 | 93,80 | 92,10 | 92,10 | -1,50% | - |
| 17.07.2025 | 91,80 | 93,70 | 91,30 | 93,50 | 1,63% | - |
| 16.07.2025 | 92,50 | 93,15 | 90,90 | 92,00 | -0,65% | - |
| 15.07.2025 | 93,75 | 94,05 | 92,35 | 92,60 | -1,17% | - |
| 14.07.2025 | 93,90 | 94,45 | 92,85 | 93,70 | -0,74% | - |
| 11.07.2025 | 92,95 | 94,65 | 92,35 | 94,40 | 1,40% | - |
| 10.07.2025 | 92,40 | 93,20 | 90,40 | 93,10 | 0,76% | - |
| 09.07.2025 | 89,20 | 92,40 | 88,85 | 92,40 | 3,47% | - |
| 08.07.2025 | 87,85 | 89,35 | 87,80 | 89,30 | 1,71% | - |
| 07.07.2025 | 85,80 | 88,40 | 85,75 | 87,80 | 2,45% | - |
| 04.07.2025 | 86,00 | 86,15 | 85,25 | 85,70 | -0,29% | - |
| 03.07.2025 | 85,45 | 86,25 | 85,25 | 85,95 | 0,70% | - |
| 02.07.2025 | 86,85 | 87,40 | 84,85 | 85,35 | -1,73% | - |
| 01.07.2025 | 87,95 | 88,15 | 86,45 | 86,85 | -1,25% | - |
| 30.06.2025 | 87,05 | 87,95 | 86,70 | 87,95 | 1,03% | - |
| 27.06.2025 | 85,45 | 87,20 | 85,45 | 87,05 | 1,87% | - |
| 26.06.2025 | 84,20 | 85,60 | 84,20 | 85,45 | 1,48% | - |
| 25.06.2025 | 85,35 | 85,45 | 84,05 | 84,20 | -1,35% | - |
| 24.06.2025 | 85,20 | 85,65 | 84,10 | 85,35 | 1,25% | - |
| 23.06.2025 | 83,90 | 84,35 | 83,20 | 84,30 | 0,24% | - |
| 20.06.2025 | 85,00 | 85,65 | 83,90 | 84,10 | -1,18% | - |
| 19.06.2025 | 85,70 | 86,65 | 84,55 | 85,10 | -0,87% | - |
| 18.06.2025 | 85,45 | 86,15 | 84,95 | 85,85 | 0,59% | - |
| 17.06.2025 | 86,20 | 86,30 | 85,05 | 85,35 | -0,99% | - |
| 16.06.2025 | 85,70 | 86,95 | 85,55 | 86,20 | 0,58% | - |
| 13.06.2025 | 85,60 | 86,00 | 83,80 | 85,70 | 0,12% | 2,00 |
| 12.06.2025 | 84,10 | 85,75 | 83,15 | 85,60 | 1,84% | 300,00 |
| 11.06.2025 | 82,75 | 84,45 | 82,60 | 84,05 | 1,27% | - |
| 10.06.2025 | 83,85 | 83,85 | 82,80 | 83,00 | -0,72% | - |
| 09.06.2025 | 83,50 | 83,80 | 83,25 | 83,60 | -0,06% | - |
| 06.06.2025 | 82,95 | 83,85 | 82,90 | 83,65 | 0,84% | - |
| 05.06.2025 | 83,10 | 84,25 | 82,65 | 82,95 | -0,24% | - |
| 04.06.2025 | 83,30 | 83,70 | 82,35 | 83,15 | -0,18% | - |
| 03.06.2025 | 83,00 | 83,30 | 82,00 | 83,30 | 0,24% | - |
| 02.06.2025 | 79,85 | 83,95 | 79,15 | 83,10 | 4,07% | 6,00 |
| 30.05.2025 | 79,90 | 80,25 | 79,55 | 79,85 | 0,13% | - |
| 29.05.2025 | 79,95 | 81,00 | 79,65 | 79,75 | -0,13% | - |
| 28.05.2025 | 78,80 | 80,55 | 77,85 | 79,85 | 1,20% | - |