82,250€
-1,02%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 83,00 | 83,10 | 82,00 | 82,15 | -1,14% | - |
| 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% | - |
| 01.04.2025 | 66,00 | 66,65 | 65,25 | 66,50 | 0,61% | - |
| 31.03.2025 | 66,75 | 66,75 | 65,25 | 66,10 | -1,27% | - |
| 28.03.2025 | 67,95 | 68,05 | 66,75 | 66,95 | -1,62% | 10,00 |
| 27.03.2025 | 68,50 | 68,50 | 67,35 | 68,05 | -0,66% | - |
| 26.03.2025 | 67,80 | 69,05 | 67,75 | 68,50 | 0,44% | - |
| 25.03.2025 | 66,65 | 68,25 | 66,20 | 68,20 | 2,33% | - |
| 24.03.2025 | 67,15 | 67,35 | 66,15 | 66,65 | -0,74% | - |
| 21.03.2025 | 68,05 | 68,15 | 66,05 | 67,15 | -1,47% | - |
| 20.03.2025 | 68,15 | 68,45 | 67,15 | 68,15 | 0,00% | - |
| 19.03.2025 | 67,70 | 68,30 | 67,10 | 68,15 | 0,66% | 50,00 |
| 18.03.2025 | 68,85 | 69,00 | 66,95 | 67,70 | -1,67% | 75,00 |
| 17.03.2025 | 68,20 | 69,30 | 67,70 | 68,85 | 1,03% | - |
| 14.03.2025 | 66,70 | 68,25 | 66,45 | 68,15 | 2,56% | - |
| 13.03.2025 | 65,95 | 66,90 | 65,85 | 66,45 | 0,61% | - |
| 12.03.2025 | 65,15 | 66,20 | 65,00 | 66,05 | 1,46% | - |
| 11.03.2025 | 65,35 | 65,60 | 64,60 | 65,10 | -0,38% | - |
| 10.03.2025 | 66,20 | 66,20 | 64,45 | 65,35 | -1,28% | 375,00 |
| 07.03.2025 | 66,55 | 66,85 | 64,75 | 66,20 | -0,53% | - |
| 06.03.2025 | 66,80 | 67,35 | 66,45 | 66,55 | -0,37% | - |
| 05.03.2025 | 65,20 | 67,20 | 64,90 | 66,80 | 2,30% | - |
| 04.03.2025 | 63,95 | 65,85 | 63,90 | 65,30 | 1,95% | 20,00 |
| 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% | - |