83,650€
0,97%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 0,91% | 5,00 |
| 05.06.2025 | 82,95 | 84,25 | 82,55 | 82,85 | -0,24% | - |
| 04.06.2025 | 83,50 | 83,95 | 82,25 | 83,05 | 0,79% | - |
| 03.06.2025 | 82,60 | 82,60 | 82,40 | 82,40 | -0,36% | 11,00 |
| 02.06.2025 | 82,80 | 82,80 | 82,70 | 82,70 | 3,70% | 54,00 |
| 30.05.2025 | 79,95 | 80,25 | 79,15 | 79,75 | -0,06% | - |
| 29.05.2025 | 80,70 | 80,90 | 79,40 | 79,80 | 0,50% | - |
| 28.05.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,63% | 25,00 |
| 27.05.2025 | 79,80 | 80,05 | 78,70 | 78,90 | -1,07% | - |
| 26.05.2025 | 80,25 | 80,95 | 79,25 | 79,75 | 3,04% | - |
| 23.05.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -1,90% | 50,00 |
| 22.05.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -1,25% | 10,00 |
| 21.05.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 1,14% | 65,00 |
| 20.05.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 1,67% | 237,00 |
| 19.05.2025 | 77,70 | 77,70 | 77,70 | 77,70 | -0,45% | 109,00 |
| 16.05.2025 | 78,00 | 78,85 | 77,65 | 78,05 | 0,06% | - |
| 15.05.2025 | 78,30 | 78,30 | 78,00 | 78,00 | -0,89% | 50,00 |
| 14.05.2025 | 77,70 | 78,90 | 77,70 | 78,70 | 3,15% | 70,00 |
| 13.05.2025 | 76,65 | 76,80 | 75,65 | 76,30 | -0,39% | - |
| 12.05.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 2,13% | 10,00 |
| 09.05.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -0,13% | 39,00 |
| 08.05.2025 | 76,00 | 76,00 | 75,10 | 75,10 | 0,13% | 29,00 |
| 07.05.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 1,63% | 14,00 |
| 06.05.2025 | 74,25 | 74,55 | 73,00 | 73,80 | -0,81% | - |
| 05.05.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 0,47% | 4,00 |
| 02.05.2025 | 71,45 | 74,15 | 71,30 | 74,05 | 3,93% | - |
| 30.04.2025 | 69,50 | 71,35 | 69,35 | 71,25 | 2,52% | - |
| 29.04.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,36% | 3,00 |
| 28.04.2025 | 69,45 | 70,05 | 69,35 | 69,75 | 0,94% | - |
| 25.04.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 0,66% | 29,00 |
| 24.04.2025 | 67,50 | 68,65 | 67,10 | 68,65 | 1,63% | - |
| 23.04.2025 | 67,95 | 68,25 | 67,10 | 67,55 | 1,27% | - |
| 22.04.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -0,22% | 52,00 |
| 17.04.2025 | 67,15 | 67,45 | 66,65 | 66,85 | -0,22% | - |
| 16.04.2025 | 67,60 | 67,60 | 67,00 | 67,00 | 1,06% | 125,00 |
| 15.04.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 2,00% | 7,00 |
| 14.04.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 3,50% | 8,00 |
| 11.04.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,13% | 280,00 |
| 10.04.2025 | 62,50 | 62,50 | 62,10 | 62,10 | -5,98% | 20,00 |
| 09.04.2025 | 60,60 | 66,65 | 59,85 | 66,05 | 6,53% | - |
| 08.04.2025 | 60,00 | 62,00 | 60,00 | 62,00 | 9,15% | 175,00 |
| 07.04.2025 | 58,50 | 58,50 | 56,80 | 56,80 | -5,57% | 115,00 |
| 04.04.2025 | 64,75 | 64,90 | 60,15 | 60,15 | -7,18% | - |
| 03.04.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | 10,00 |
| 02.04.2025 | 65,30 | 65,30 | 65,00 | 65,00 | -1,81% | 171,00 |
| 01.04.2025 | 65,85 | 66,60 | 65,25 | 66,20 | 0,61% | - |
| 31.03.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,35% | 80,00 |
| 28.03.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -2,34% | 9,00 |
| 27.03.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,44% | 20,00 |
| 26.03.2025 | 68,70 | 68,70 | 68,60 | 68,60 | 1,03% | 45,00 |
| 25.03.2025 | 66,25 | 67,95 | 66,15 | 67,90 | 2,41% | - |
| 24.03.2025 | 67,35 | 67,35 | 66,10 | 66,30 | -0,75% | - |
| 21.03.2025 | 67,75 | 68,00 | 66,05 | 66,80 | -1,47% | - |
| 20.03.2025 | 67,75 | 68,45 | 67,15 | 67,80 | 0,00% | - |
| 19.03.2025 | 67,40 | 68,05 | 67,05 | 67,80 | 0,44% | - |
| 18.03.2025 | 68,90 | 69,00 | 66,95 | 67,50 | -1,75% | - |
| 17.03.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,51% | 349,00 |
| 14.03.2025 | 66,70 | 68,50 | 66,45 | 68,35 | 3,01% | - |
| 13.03.2025 | 66,00 | 66,95 | 65,80 | 66,35 | 0,45% | - |
| 12.03.2025 | 65,55 | 66,30 | 64,95 | 66,05 | 1,23% | - |
| 11.03.2025 | 65,35 | 65,70 | 64,60 | 65,25 | 0,85% | - |
| 10.03.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -2,27% | 16,00 |
| 07.03.2025 | 66,50 | 66,80 | 64,75 | 66,20 | -0,53% | - |
| 06.03.2025 | 67,15 | 67,35 | 66,45 | 66,55 | 0,38% | - |
| 05.03.2025 | 65,20 | 66,30 | 65,20 | 66,30 | 2,08% | 67,00 |
| 04.03.2025 | 64,05 | 65,85 | 63,85 | 64,95 | 0,23% | - |
| 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% | - |