94,750€
-0,26%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 79,85 | 80,05 | 78,65 | 78,90 | -1,19% | - |
| 26.05.2025 | 79,70 | 80,95 | 79,30 | 79,85 | 1,08% | - |
| 23.05.2025 | 79,15 | 79,30 | 77,15 | 79,00 | -0,19% | - |
| 22.05.2025 | 78,50 | 79,35 | 78,15 | 79,15 | 0,83% | - |
| 21.05.2025 | 78,75 | 79,70 | 78,30 | 78,50 | -0,38% | - |
| 20.05.2025 | 79,40 | 80,30 | 78,40 | 78,80 | -0,76% | - |
| 19.05.2025 | 77,55 | 79,70 | 77,45 | 79,40 | 2,39% | - |
| 16.05.2025 | 77,65 | 78,85 | 77,35 | 77,55 | -0,26% | - |
| 15.05.2025 | 79,65 | 79,65 | 77,25 | 77,75 | -2,39% | 411,00 |
| 14.05.2025 | 76,25 | 79,65 | 76,15 | 79,65 | 4,46% | 111,00 |
| 13.05.2025 | 76,65 | 76,80 | 75,65 | 76,25 | -0,52% | - |
| 12.05.2025 | 75,30 | 76,90 | 75,30 | 76,65 | 1,93% | - |
| 09.05.2025 | 74,35 | 75,85 | 74,35 | 75,20 | 1,14% | - |
| 08.05.2025 | 76,10 | 76,55 | 74,15 | 74,35 | -2,11% | - |
| 07.05.2025 | 73,90 | 76,00 | 73,90 | 75,95 | 2,77% | 21,00 |
| 06.05.2025 | 74,50 | 74,60 | 73,05 | 73,90 | -0,81% | - |
| 05.05.2025 | 74,00 | 74,80 | 73,55 | 74,50 | 0,61% | - |
| 02.05.2025 | 70,50 | 74,05 | 70,50 | 74,05 | 4,96% | - |
| 30.04.2025 | 69,50 | 70,75 | 69,25 | 70,55 | 1,51% | - |
| 29.04.2025 | 69,70 | 69,85 | 68,75 | 69,50 | -0,29% | - |
| 28.04.2025 | 69,15 | 70,05 | 69,05 | 69,70 | 0,80% | - |
| 25.04.2025 | 68,65 | 69,45 | 68,20 | 69,15 | 0,88% | - |
| 24.04.2025 | 67,55 | 68,65 | 67,10 | 68,55 | 1,48% | - |
| 23.04.2025 | 67,70 | 68,25 | 67,10 | 67,55 | 0,52% | - |
| 22.04.2025 | 66,50 | 67,25 | 66,05 | 67,20 | 0,67% | - |
| 17.04.2025 | 66,40 | 67,35 | 66,40 | 66,75 | 0,45% | - |
| 16.04.2025 | 66,60 | 67,75 | 65,80 | 66,45 | -0,45% | - |
| 15.04.2025 | 64,45 | 66,90 | 64,40 | 66,75 | 3,65% | - |
| 14.04.2025 | 63,85 | 65,00 | 63,50 | 64,40 | 1,58% | - |
| 11.04.2025 | 62,85 | 63,55 | 62,15 | 63,40 | 0,88% | - |
| 10.04.2025 | 65,90 | 65,95 | 61,45 | 62,85 | -0,55% | - |
| 09.04.2025 | 60,90 | 63,45 | 59,85 | 63,20 | 3,02% | - |
| 08.04.2025 | 59,70 | 62,70 | 59,70 | 61,35 | 2,76% | - |
| 07.04.2025 | 59,70 | 61,05 | 56,30 | 59,70 | -1,57% | - |
| 04.04.2025 | 65,10 | 65,10 | 60,20 | 60,65 | -6,84% | 20,00 |
| 03.04.2025 | 65,20 | 65,65 | 63,95 | 65,10 | -1,29% | - |
| 02.04.2025 | 66,55 | 66,55 | 64,85 | 65,95 | -0,83% | - |