56,400€
0,98%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 55,85 | 56,40 | 55,80 | 56,40 | 0,98% | - |
| 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% | - |
| 08.10.2024 | 52,30 | 53,50 | 52,00 | 53,40 | 1,91% | - |
| 07.10.2024 | 52,35 | 52,50 | 52,00 | 52,40 | 0,10% | - |
| 04.10.2024 | 52,65 | 52,70 | 52,35 | 52,35 | -0,48% | - |
| 03.10.2024 | 52,55 | 52,80 | 52,30 | 52,60 | -0,19% | - |
| 02.10.2024 | 53,55 | 53,60 | 52,60 | 52,70 | -1,59% | - |
| 01.10.2024 | 54,30 | 54,60 | 53,50 | 53,55 | -1,38% | 38,00 |
| 30.09.2024 | 54,65 | 54,65 | 54,15 | 54,30 | -0,37% | - |
| 27.09.2024 | 55,05 | 55,05 | 54,45 | 54,50 | -1,00% | - |
| 26.09.2024 | 54,85 | 55,10 | 54,55 | 55,05 | 0,55% | - |
| 25.09.2024 | 54,35 | 55,20 | 54,30 | 54,75 | 0,46% | - |
| 24.09.2024 | 55,45 | 55,55 | 54,45 | 54,50 | -1,71% | - |
| 23.09.2024 | 54,65 | 55,55 | 54,50 | 55,45 | 1,65% | - |
| 20.09.2024 | 55,45 | 55,70 | 54,40 | 54,55 | -1,71% | - |
| 19.09.2024 | 54,80 | 56,05 | 54,50 | 55,50 | 1,46% | - |
| 18.09.2024 | 54,00 | 54,80 | 53,90 | 54,70 | 1,30% | 40,00 |
| 17.09.2024 | 52,90 | 54,20 | 52,85 | 54,00 | 2,08% | - |
| 16.09.2024 | 52,65 | 53,10 | 52,40 | 52,90 | 0,57% | 100,00 |
| 13.09.2024 | 52,10 | 52,65 | 51,70 | 52,60 | 1,06% | - |
| 12.09.2024 | 51,45 | 52,35 | 51,40 | 52,05 | 1,07% | - |
| 11.09.2024 | 51,55 | 52,30 | 51,45 | 51,50 | -0,19% | 19,00 |
| 10.09.2024 | 51,70 | 52,00 | 51,45 | 51,60 | -0,19% | - |
| 09.09.2024 | 51,80 | 52,10 | 51,55 | 51,70 | 0,19% | - |
| 06.09.2024 | 51,95 | 52,20 | 51,45 | 51,60 | -0,67% | - |
| 05.09.2024 | 53,55 | 53,65 | 51,90 | 51,95 | -3,08% | - |
| 04.09.2024 | 53,25 | 53,65 | 52,80 | 53,60 | 0,28% | - |
| 03.09.2024 | 54,25 | 54,80 | 53,30 | 53,45 | -1,47% | - |
| 02.09.2024 | 54,00 | 54,60 | 53,60 | 54,25 | 0,46% | - |
| 30.08.2024 | 53,65 | 54,50 | 53,55 | 54,00 | 0,65% | - |
| 29.08.2024 | 54,10 | 54,45 | 53,50 | 53,65 | -0,92% | - |
| 28.08.2024 | 53,50 | 56,10 | 52,85 | 54,15 | 1,31% | - |
| 27.08.2024 | 54,25 | 54,25 | 53,40 | 53,45 | -1,38% | - |
| 26.08.2024 | 54,05 | 54,35 | 53,85 | 54,20 | 0,09% | - |
| 23.08.2024 | 53,80 | 54,40 | 53,55 | 54,15 | 0,65% | - |
| 22.08.2024 | 53,20 | 54,00 | 53,20 | 53,80 | 1,03% | - |
| 21.08.2024 | 53,25 | 53,40 | 52,80 | 53,25 | 0,00% | - |
| 20.08.2024 | 54,10 | 54,60 | 53,10 | 53,25 | -1,57% | - |
| 19.08.2024 | 53,55 | 54,40 | 53,55 | 54,10 | 0,93% | - |
| 16.08.2024 | 53,15 | 53,60 | 53,15 | 53,60 | 0,85% | - |
| 15.08.2024 | 53,35 | 53,60 | 52,90 | 53,15 | -0,37% | - |
| 14.08.2024 | 52,40 | 53,35 | 52,25 | 53,35 | 1,81% | - |
| 13.08.2024 | 52,30 | 52,60 | 51,85 | 52,40 | 0,29% | - |
| 12.08.2024 | 51,60 | 52,35 | 51,50 | 52,25 | 1,46% | - |
| 09.08.2024 | 50,45 | 51,95 | 50,43 | 51,50 | 1,93% | 5,00 |
| 08.08.2024 | 51,40 | 51,60 | 50,10 | 50,53 | -1,51% | - |
| 07.08.2024 | 49,90 | 51,80 | 49,90 | 51,30 | 2,86% | - |
| 06.08.2024 | 50,48 | 52,00 | 49,68 | 49,88 | -1,34% | 250,00 |
| 05.08.2024 | 51,20 | 51,55 | 49,63 | 50,55 | -1,84% | - |
| 02.08.2024 | 52,40 | 52,65 | 51,45 | 51,50 | -2,28% | - |
| 01.08.2024 | 52,90 | 53,70 | 52,50 | 52,70 | -0,66% | - |
| 31.07.2024 | 53,45 | 53,60 | 52,90 | 53,05 | -0,75% | - |
| 30.07.2024 | 52,05 | 53,60 | 52,00 | 53,45 | 2,69% | - |
| 29.07.2024 | 52,20 | 52,90 | 52,00 | 52,05 | -0,29% | - |
| 26.07.2024 | 51,80 | 52,30 | 51,75 | 52,20 | 0,77% | - |
| 25.07.2024 | 52,30 | 52,35 | 51,55 | 51,80 | -1,15% | - |
| 24.07.2024 | 52,50 | 53,10 | 52,20 | 52,40 | -0,38% | - |
| 23.07.2024 | 52,90 | 53,60 | 52,55 | 52,60 | -0,57% | - |
| 22.07.2024 | 52,55 | 53,20 | 52,40 | 52,90 | 0,67% | - |
| 19.07.2024 | 52,45 | 52,95 | 52,30 | 52,55 | 0,19% | - |
| 18.07.2024 | 52,20 | 52,60 | 51,90 | 52,45 | 0,48% | - |
| 17.07.2024 | 52,45 | 52,55 | 51,70 | 52,20 | -0,57% | 5,00 |
| 16.07.2024 | 51,55 | 52,50 | 51,50 | 52,50 | 1,84% | - |
| 15.07.2024 | 51,50 | 52,05 | 51,30 | 51,55 | 0,10% | - |
| 12.07.2024 | 51,25 | 51,85 | 51,20 | 51,50 | 0,59% | - |
| 11.07.2024 | 50,80 | 51,50 | 50,70 | 51,20 | 0,79% | - |
| 10.07.2024 | 51,20 | 51,35 | 50,30 | 50,80 | -0,78% | - |
| 09.07.2024 | 51,60 | 51,70 | 50,90 | 51,20 | -0,78% | - |
| 08.07.2024 | 51,20 | 52,00 | 51,10 | 51,60 | 0,78% | - |
| 05.07.2024 | 51,55 | 51,75 | 51,20 | 51,20 | -0,68% | - |
| 04.07.2024 | 50,38 | 52,25 | 50,30 | 51,55 | 2,28% | - |
| 03.07.2024 | 51,35 | 51,45 | 50,38 | 50,40 | -1,75% | - |
| 02.07.2024 | 51,70 | 51,75 | 51,05 | 51,30 | -0,77% | - |
| 01.07.2024 | 51,45 | 51,80 | 51,20 | 51,70 | 0,78% | - |
| 28.06.2024 | 51,40 | 51,45 | 51,05 | 51,30 | -0,19% | - |
| 27.06.2024 | 51,20 | 51,65 | 51,05 | 51,40 | 0,39% | - |
| 26.06.2024 | 51,90 | 52,05 | 51,10 | 51,20 | -1,35% | - |
| 25.06.2024 | 52,10 | 52,25 | 51,55 | 51,90 | -0,38% | - |
| 24.06.2024 | 51,60 | 52,20 | 51,15 | 52,10 | 0,97% | - |
| 21.06.2024 | 53,10 | 53,15 | 51,50 | 51,60 | -2,82% | - |
| 20.06.2024 | 53,20 | 53,20 | 52,60 | 53,10 | 0,00% | - |
| 19.06.2024 | 52,30 | 53,15 | 52,30 | 53,10 | 1,43% | - |
| 18.06.2024 | 51,90 | 52,85 | 51,90 | 52,35 | 0,67% | - |
| 17.06.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 2,16% | - |
| 14.06.2024 | 52,00 | 52,20 | 50,70 | 50,90 | -1,93% | - |
| 13.06.2024 | 52,50 | 52,55 | 51,85 | 51,90 | -1,14% | - |
| 12.06.2024 | 51,40 | 52,65 | 51,40 | 52,50 | 2,24% | - |
| 11.06.2024 | 51,50 | 51,65 | 50,70 | 51,35 | -0,29% | - |
| 10.06.2024 | 50,63 | 51,60 | 50,30 | 51,50 | 1,58% | - |
| 07.06.2024 | 50,25 | 50,90 | 50,03 | 50,70 | 0,90% | - |
| 06.06.2024 | 49,63 | 50,50 | 49,58 | 50,25 | 1,26% | - |
| 05.06.2024 | 49,63 | 50,65 | 49,58 | 49,63 | 0,00% | - |
| 04.06.2024 | 50,60 | 51,00 | 49,40 | 49,63 | -1,93% | - |
| 03.06.2024 | 50,30 | 51,20 | 50,23 | 50,60 | 0,80% | - |