99,650€
-0,70%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 100,50 | 100,70 | 100,50 | 100,70 | 0,35% | - |
| 14.10.2025 | 97,75 | 100,40 | 97,10 | 100,35 | 2,71% | - |
| 13.10.2025 | 98,80 | 98,80 | 97,70 | 97,70 | -0,51% | 151,00 |
| 10.10.2025 | 99,55 | 99,90 | 98,10 | 98,20 | -1,50% | - |
| 09.10.2025 | 97,70 | 99,70 | 97,70 | 99,70 | 2,36% | 180,00 |
| 08.10.2025 | 96,75 | 97,65 | 96,55 | 97,40 | 0,78% | - |
| 07.10.2025 | 96,10 | 97,75 | 95,90 | 96,65 | 0,42% | - |
| 06.10.2025 | 95,05 | 96,35 | 94,40 | 96,25 | 1,37% | - |
| 03.10.2025 | 94,15 | 95,05 | 93,65 | 94,95 | 1,77% | - |
| 02.10.2025 | 95,00 | 95,00 | 93,30 | 93,30 | 1,19% | 77,00 |
| 01.10.2025 | 92,10 | 92,20 | 92,10 | 92,20 | 0,88% | 53,00 |
| 30.09.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 0,83% | 5,00 |
| 29.09.2025 | 90,35 | 90,85 | 89,45 | 90,65 | 0,95% | - |
| 26.09.2025 | 90,15 | 90,35 | 88,80 | 89,80 | 1,13% | - |
| 25.09.2025 | 88,50 | 88,80 | 88,50 | 88,80 | -0,84% | 113,00 |
| 24.09.2025 | 89,95 | 90,45 | 89,20 | 89,55 | -0,83% | - |
| 23.09.2025 | 89,90 | 90,30 | 89,90 | 90,30 | 0,44% | 3,00 |
| 22.09.2025 | 89,90 | 89,90 | 89,90 | 89,90 | -0,55% | 35,00 |
| 19.09.2025 | 91,40 | 91,80 | 89,90 | 90,40 | -0,99% | 320,00 |
| 18.09.2025 | 87,45 | 92,00 | 87,35 | 91,30 | 4,82% | - |
| 17.09.2025 | 87,10 | 88,05 | 86,95 | 87,10 | -2,13% | - |
| 15.09.2025 | 89,00 | 89,00 | 89,00 | 89,00 | 0,45% | 20,00 |
| 12.09.2025 | 88,60 | 88,60 | 88,60 | 88,60 | -0,51% | 1,00 |
| 11.09.2025 | 87,15 | 89,15 | 87,05 | 89,05 | 4,58% | 82,00 |
| 10.09.2025 | 85,05 | 85,15 | 84,95 | 85,15 | 0,18% | - |
| 09.09.2025 | 86,15 | 86,55 | 84,25 | 85,00 | -1,56% | 74,00 |
| 08.09.2025 | 85,55 | 86,85 | 85,55 | 86,35 | 0,94% | - |
| 05.09.2025 | 84,75 | 86,95 | 84,75 | 85,55 | 2,09% | - |
| 04.09.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 0,84% | 25,00 |
| 03.09.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 1,34% | 25,00 |
| 02.09.2025 | 83,20 | 83,20 | 82,00 | 82,00 | -3,64% | 253,00 |
| 01.09.2025 | 86,00 | 86,00 | 85,10 | 85,10 | -1,50% | 287,00 |
| 29.08.2025 | 85,80 | 86,40 | 85,80 | 86,40 | 0,93% | 50,00 |
| 28.08.2025 | 84,80 | 86,60 | 84,80 | 85,60 | -8,15% | 484,00 |
| 27.08.2025 | 95,70 | 95,70 | 92,45 | 93,20 | -0,53% | - |
| 26.08.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -0,53% | 40,00 |
| 25.08.2025 | 94,65 | 94,95 | 94,15 | 94,20 | -0,32% | - |
| 22.08.2025 | 94,50 | 94,50 | 94,50 | 94,50 | -0,47% | 241,00 |
| 21.08.2025 | 94,35 | 95,10 | 93,75 | 94,95 | -0,16% | - |
| 20.08.2025 | 95,10 | 95,10 | 95,10 | 95,10 | -0,11% | 1,00 |
| 19.08.2025 | 95,60 | 96,05 | 95,05 | 95,20 | -0,31% | - |
| 18.08.2025 | 94,45 | 95,60 | 93,50 | 95,50 | 1,27% | - |
| 15.08.2025 | 95,90 | 96,10 | 94,05 | 94,30 | -1,62% | - |
| 14.08.2025 | 94,15 | 95,85 | 93,65 | 95,85 | 0,89% | - |
| 13.08.2025 | 95,60 | 95,60 | 94,90 | 95,00 | 0,53% | 448,00 |
| 12.08.2025 | 94,40 | 94,50 | 93,70 | 94,50 | 1,39% | 117,00 |
| 11.08.2025 | 93,20 | 93,20 | 93,20 | 93,20 | -1,06% | 2,00 |
| 08.08.2025 | 94,20 | 94,20 | 94,20 | 94,20 | 0,53% | 2,00 |
| 07.08.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -0,32% | 4,00 |
| 06.08.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,58% | 40,00 |
| 05.08.2025 | 94,75 | 95,05 | 93,75 | 94,55 | 0,05% | - |
| 04.08.2025 | 94,50 | 94,50 | 94,50 | 94,50 | 1,07% | 5,00 |
| 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 |