63,850€
-1,47%
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 | 64,05 | 64,15 | 63,85 | 63,85 | -1,47% | - |
| 03.03.2025 | 63,80 | 65,70 | 63,80 | 64,80 | 5,19% | 97,00 |
| 28.02.2025 | 65,60 | 65,60 | 61,60 | 61,60 | -13,06% | 211,00 |
| 27.02.2025 | 71,55 | 71,90 | 70,50 | 70,85 | -0,07% | - |
| 26.02.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 0,78% | 31,00 |
| 25.02.2025 | 69,95 | 70,90 | 69,75 | 70,35 | -0,35% | - |
| 24.02.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 1,73% | 6,00 |
| 21.02.2025 | 70,15 | 70,15 | 69,20 | 69,40 | -1,07% | - |
| 20.02.2025 | 69,20 | 70,35 | 68,85 | 70,15 | 1,59% | - |
| 19.02.2025 | 69,35 | 69,70 | 68,85 | 69,05 | -0,36% | - |
| 18.02.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 1,24% | 1,00 |
| 17.02.2025 | 67,95 | 68,95 | 67,95 | 68,45 | 0,81% | - |
| 14.02.2025 | 67,55 | 68,70 | 67,35 | 67,90 | 0,74% | - |
| 13.02.2025 | 67,40 | 67,95 | 66,25 | 67,40 | 0,07% | - |
| 12.02.2025 | 66,90 | 67,45 | 66,15 | 67,35 | 0,60% | - |
| 11.02.2025 | 65,80 | 66,95 | 65,70 | 66,95 | 1,67% | - |
| 10.02.2025 | 66,15 | 66,20 | 65,10 | 65,85 | -0,08% | - |
| 07.02.2025 | 64,30 | 66,35 | 64,05 | 65,90 | 3,29% | - |
| 06.02.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,67% | 70,00 |
| 05.02.2025 | 61,85 | 62,85 | 61,85 | 62,75 | 1,21% | - |
| 04.02.2025 | 62,35 | 62,80 | 61,90 | 62,00 | 2,48% | - |
| 03.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -3,04% | 16,00 |
| 31.01.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -3,85% | 58,00 |
| 30.01.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 2,20% | 14,00 |
| 29.01.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 1,28% | 14,00 |
| 28.01.2025 | 63,00 | 63,00 | 62,50 | 62,70 | -0,95% | 59,00 |
| 27.01.2025 | 62,85 | 63,65 | 62,65 | 63,30 | -0,31% | - |
| 24.01.2025 | 64,20 | 64,30 | 63,30 | 63,50 | -1,01% | - |
| 23.01.2025 | 64,35 | 64,55 | 63,80 | 64,15 | -0,08% | - |
| 22.01.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 0,31% | 23,00 |
| 21.01.2025 | 63,40 | 64,00 | 63,40 | 64,00 | 1,67% | 501,00 |
| 20.01.2025 | 63,30 | 63,95 | 62,40 | 62,95 | -0,47% | - |
| 17.01.2025 | 63,50 | 63,50 | 63,10 | 63,25 | 0,40% | - |
| 16.01.2025 | 62,50 | 63,00 | 62,50 | 63,00 | 0,64% | 32,00 |
| 15.01.2025 | 62,60 | 62,90 | 62,40 | 62,60 | -0,63% | - |
| 14.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,63% | 15,00 |
| 13.01.2025 | 63,30 | 63,40 | 63,30 | 63,40 | -4,66% | 91,00 |
| 10.01.2025 | 67,10 | 67,10 | 66,50 | 66,50 | 0,00% | 75,00 |
| 09.01.2025 | 64,90 | 66,60 | 64,65 | 66,50 | 2,23% | - |
| 08.01.2025 | 66,65 | 66,70 | 64,70 | 65,05 | -3,34% | - |
| 07.01.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 3,54% | 90,00 |
| 06.01.2025 | 65,60 | 65,70 | 65,00 | 65,00 | -0,76% | 137,00 |
| 03.01.2025 | 65,85 | 66,50 | 65,25 | 65,50 | 0,15% | - |
| 02.01.2025 | 66,10 | 66,10 | 65,40 | 65,40 | -2,68% | 357,00 |
| 30.12.2024 | 66,40 | 67,20 | 66,40 | 67,20 | -0,44% | 30,00 |
| 27.12.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 2,12% | 42,00 |
| 23.12.2024 | 66,10 | 66,10 | 66,10 | 66,10 | 2,01% | 1,00 |
| 20.12.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -1,82% | 50,00 |
| 19.12.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 4,93% | 48,00 |
| 18.12.2024 | 62,80 | 62,90 | 62,80 | 62,90 | 0,80% | 36,00 |
| 17.12.2024 | 63,10 | 63,10 | 62,40 | 62,40 | -0,64% | 163,00 |
| 16.12.2024 | 62,00 | 62,95 | 61,45 | 62,80 | 1,29% | - |
| 13.12.2024 | 61,50 | 62,25 | 61,10 | 62,00 | 1,47% | - |
| 12.12.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -2,55% | 46,00 |
| 11.12.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -0,16% | 80,00 |
| 10.12.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -1,10% | 8,00 |
| 09.12.2024 | 63,60 | 63,60 | 63,50 | 63,50 | -1,01% | 141,00 |
| 06.12.2024 | 64,70 | 64,85 | 63,90 | 64,15 | -0,93% | - |
| 05.12.2024 | 64,15 | 64,95 | 64,15 | 64,75 | 0,70% | - |
| 04.12.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 0,86% | 4,00 |
| 03.12.2024 | 63,45 | 63,95 | 63,35 | 63,75 | 0,39% | - |