93,500€
-1,27%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 93,75 | 94,35 | 93,05 | 93,50 | -1,27% | - |
| 31.07.2025 | 94,60 | 94,70 | 94,60 | 94,70 | 0,42% | 33,00 |
| 30.07.2025 | 94,50 | 94,50 | 94,30 | 94,30 | -1,98% | 45,00 |
| 29.07.2025 | 96,20 | 96,20 | 96,20 | 96,20 | 1,37% | 10,00 |
| 28.07.2025 | 95,00 | 95,00 | 94,90 | 94,90 | -0,63% | 55,00 |
| 25.07.2025 | 94,90 | 95,60 | 94,15 | 95,50 | 0,53% | - |
| 24.07.2025 | 95,05 | 95,35 | 94,30 | 95,00 | -0,05% | - |
| 23.07.2025 | 94,55 | 95,15 | 93,25 | 95,05 | 2,87% | - |
| 22.07.2025 | 92,20 | 92,50 | 92,20 | 92,40 | -0,65% | 148,00 |
| 21.07.2025 | 93,00 | 93,00 | 93,00 | 93,00 | 0,92% | 28,00 |
| 18.07.2025 | 93,70 | 93,85 | 92,05 | 92,15 | -1,55% | - |
| 17.07.2025 | 92,05 | 93,65 | 91,35 | 93,60 | 1,96% | - |
| 16.07.2025 | 92,60 | 92,60 | 91,80 | 91,80 | -0,81% | 88,00 |
| 15.07.2025 | 94,00 | 94,00 | 92,35 | 92,55 | -1,33% | - |
| 14.07.2025 | 93,65 | 94,05 | 92,75 | 93,80 | -0,74% | - |
| 11.07.2025 | 92,85 | 94,65 | 92,45 | 94,50 | 1,83% | - |
| 10.07.2025 | 92,90 | 92,90 | 92,80 | 92,80 | 0,22% | 74,00 |
| 09.07.2025 | 89,20 | 92,60 | 89,20 | 92,60 | 3,75% | 220,00 |
| 08.07.2025 | 88,05 | 89,30 | 87,75 | 89,25 | 1,77% | - |
| 07.07.2025 | 86,30 | 87,70 | 86,30 | 87,70 | 2,45% | 126,00 |
| 04.07.2025 | 85,55 | 86,15 | 85,25 | 85,60 | -0,47% | - |
| 03.07.2025 | 85,60 | 86,25 | 85,25 | 86,00 | 0,47% | - |
| 02.07.2025 | 87,20 | 87,40 | 84,95 | 85,60 | -1,55% | - |
| 01.07.2025 | 88,05 | 88,20 | 86,45 | 86,95 | -1,25% | - |
| 30.06.2025 | 87,20 | 88,05 | 86,75 | 88,05 | 1,09% | - |
| 27.06.2025 | 85,50 | 87,40 | 85,50 | 87,10 | 2,59% | - |
| 26.06.2025 | 84,90 | 84,90 | 84,90 | 84,90 | 0,71% | 12,00 |
| 25.06.2025 | 85,35 | 85,45 | 84,05 | 84,30 | -1,23% | - |
| 24.06.2025 | 85,50 | 85,65 | 84,25 | 85,35 | 1,31% | - |
| 23.06.2025 | 83,85 | 84,35 | 83,25 | 84,25 | 0,30% | - |
| 20.06.2025 | 85,65 | 85,75 | 83,90 | 84,00 | -2,67% | - |
| 19.06.2025 | 86,40 | 86,40 | 86,30 | 86,30 | 0,64% | 214,00 |
| 18.06.2025 | 85,60 | 86,15 | 84,95 | 85,75 | -0,17% | - |
| 17.06.2025 | 86,10 | 86,10 | 85,80 | 85,90 | -0,12% | 365,00 |
| 16.06.2025 | 85,90 | 86,00 | 85,90 | 86,00 | 0,47% | 527,00 |
| 13.06.2025 | 84,10 | 86,20 | 83,40 | 85,60 | 0,18% | - |
| 12.06.2025 | 83,30 | 85,75 | 83,15 | 85,45 | 2,09% | - |
| 11.06.2025 | 82,95 | 84,75 | 82,55 | 83,70 | 0,78% | - |
| 10.06.2025 | 83,65 | 83,75 | 82,75 | 83,05 | -0,48% | - |
| 09.06.2025 | 83,60 | 83,80 | 83,25 | 83,45 | -0,18% | - |
| 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% | - |