126,450€
-0,28%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 127,78 | 127,90 | 125,58 | 125,73 | -1,35% | - |
| 05.06.2025 | 127,83 | 128,63 | 127,10 | 127,45 | -0,31% | - |
| 04.06.2025 | 127,03 | 128,58 | 126,20 | 127,85 | 0,89% | - |
| 03.06.2025 | 127,75 | 128,33 | 126,03 | 126,73 | -1,19% | - |
| 02.06.2025 | 124,88 | 128,25 | 123,13 | 128,25 | 2,29% | 360,00 |
| 30.05.2025 | 125,38 | 125,98 | 124,08 | 125,38 | 0,08% | - |
| 29.05.2025 | 127,43 | 127,48 | 124,68 | 125,28 | -0,56% | 50,00 |
| 28.05.2025 | 126,73 | 127,18 | 125,20 | 125,98 | -0,75% | - |
| 27.05.2025 | 126,58 | 127,83 | 126,35 | 126,93 | 0,12% | - |
| 26.05.2025 | 127,48 | 127,73 | 126,18 | 126,78 | 0,20% | - |
| 23.05.2025 | 127,28 | 127,38 | 124,03 | 126,53 | -0,71% | - |
| 22.05.2025 | 125,08 | 127,78 | 124,78 | 127,43 | 2,04% | - |
| 21.05.2025 | 126,35 | 126,40 | 124,05 | 124,88 | -1,46% | - |
| 20.05.2025 | 126,08 | 126,93 | 124,95 | 126,73 | 0,16% | - |
| 19.05.2025 | 125,43 | 126,55 | 124,10 | 126,53 | 0,36% | - |
| 16.05.2025 | 124,88 | 126,60 | 124,48 | 126,08 | 0,88% | - |
| 15.05.2025 | 121,73 | 125,43 | 121,63 | 124,98 | 2,25% | - |
| 14.05.2025 | 121,83 | 123,00 | 121,63 | 122,23 | 0,45% | - |
| 13.05.2025 | 122,88 | 123,33 | 121,63 | 121,68 | -1,54% | - |
| 12.05.2025 | 123,33 | 123,58 | 122,05 | 123,58 | 1,10% | - |
| 09.05.2025 | 121,63 | 123,05 | 121,33 | 122,23 | 0,78% | - |
| 08.05.2025 | 122,93 | 124,50 | 120,68 | 121,28 | -0,92% | - |
| 07.05.2025 | 119,63 | 123,38 | 119,53 | 122,40 | -0,26% | - |
| 06.05.2025 | 122,63 | 124,43 | 122,63 | 122,73 | -0,14% | - |
| 05.05.2025 | 122,93 | 123,88 | 122,63 | 122,90 | -0,02% | - |
| 02.05.2025 | 121,08 | 123,88 | 120,83 | 122,93 | 1,61% | - |
| 30.04.2025 | 120,25 | 121,23 | 119,28 | 120,98 | 2,33% | - |
| 29.04.2025 | 119,03 | 120,03 | 117,43 | 118,23 | -1,89% | - |
| 28.04.2025 | 120,18 | 120,73 | 119,43 | 120,50 | 0,52% | - |
| 25.04.2025 | 120,58 | 120,68 | 118,15 | 119,88 | -0,46% | - |
| 24.04.2025 | 118,95 | 120,53 | 118,80 | 120,43 | 1,18% | - |
| 23.04.2025 | 121,65 | 121,93 | 118,65 | 119,03 | -1,53% | - |
| 22.04.2025 | 118,78 | 121,80 | 118,63 | 120,88 | 1,36% | - |
| 17.04.2025 | 119,95 | 120,38 | 118,63 | 119,25 | 0,82% | - |
| 16.04.2025 | 113,90 | 120,43 | 113,85 | 118,28 | 2,16% | - |
| 15.04.2025 | 112,73 | 116,28 | 112,68 | 115,78 | 2,37% | - |
| 14.04.2025 | 114,70 | 115,15 | 111,85 | 113,10 | -0,96% | - |
| 11.04.2025 | 111,43 | 114,65 | 110,43 | 114,20 | 3,37% | - |
| 10.04.2025 | 117,18 | 117,43 | 107,80 | 110,48 | -6,36% | - |
| 09.04.2025 | 107,98 | 119,08 | 107,83 | 117,98 | 8,48% | - |
| 08.04.2025 | 111,08 | 113,70 | 107,25 | 108,75 | 0,37% | - |
| 07.04.2025 | 111,38 | 113,00 | 105,65 | 108,35 | -5,49% | - |
| 04.04.2025 | 117,48 | 120,00 | 114,45 | 114,65 | -2,47% | - |
| 03.04.2025 | 114,80 | 118,63 | 114,80 | 117,55 | -0,15% | - |
| 02.04.2025 | 117,28 | 118,03 | 116,05 | 117,73 | 0,21% | - |
| 01.04.2025 | 117,95 | 119,50 | 116,80 | 117,48 | -0,44% | - |
| 31.03.2025 | 117,83 | 119,20 | 117,43 | 118,00 | -0,74% | - |
| 28.03.2025 | 116,65 | 119,63 | 116,55 | 118,88 | 1,43% | - |
| 27.03.2025 | 115,83 | 118,28 | 115,38 | 117,20 | 0,93% | - |
| 26.03.2025 | 117,05 | 117,50 | 115,85 | 116,13 | -0,92% | - |
| 25.03.2025 | 117,13 | 118,23 | 116,10 | 117,20 | -0,11% | - |
| 24.03.2025 | 119,95 | 120,15 | 117,18 | 117,33 | -1,47% | - |
| 21.03.2025 | 118,08 | 119,55 | 117,63 | 119,08 | 0,61% | - |
| 20.03.2025 | 118,85 | 119,30 | 117,13 | 118,35 | -0,65% | - |
| 19.03.2025 | 119,33 | 119,98 | 118,43 | 119,13 | -0,13% | - |
| 18.03.2025 | 121,55 | 121,58 | 118,20 | 119,28 | -3,15% | - |
| 17.03.2025 | 122,53 | 124,38 | 122,10 | 123,15 | 0,12% | - |
| 14.03.2025 | 122,00 | 125,20 | 122,00 | 123,00 | 3,38% | 66,00 |
| 13.03.2025 | 119,75 | 119,95 | 117,53 | 118,98 | -0,83% | - |
| 12.03.2025 | 119,10 | 121,30 | 118,65 | 119,98 | 0,29% | - |
| 11.03.2025 | 121,43 | 121,43 | 118,25 | 119,63 | -0,89% | 120,00 |
| 10.03.2025 | 121,10 | 123,75 | 120,15 | 120,70 | -0,68% | - |
| 07.03.2025 | 119,25 | 122,60 | 119,25 | 121,53 | 1,63% | - |
| 06.03.2025 | 120,18 | 121,00 | 118,80 | 119,58 | -0,10% | - |
| 05.03.2025 | 122,78 | 123,13 | 119,10 | 119,70 | -1,82% | - |
| 04.03.2025 | 118,95 | 123,20 | 118,30 | 121,93 | 2,57% | 55,00 |
| 03.03.2025 | 121,73 | 121,78 | 118,15 | 118,88 | -1,70% | 250,00 |
| 28.02.2025 | 120,85 | 122,25 | 119,78 | 120,93 | -0,53% | - |
| 27.02.2025 | 119,18 | 122,60 | 118,73 | 121,58 | 2,38% | - |
| 26.02.2025 | 120,35 | 120,63 | 118,43 | 118,75 | -0,81% | - |
| 25.02.2025 | 118,70 | 120,25 | 118,13 | 119,73 | 1,06% | - |
| 24.02.2025 | 118,68 | 120,03 | 118,18 | 118,48 | 0,87% | - |
| 21.02.2025 | 114,95 | 118,78 | 114,90 | 117,45 | 2,29% | - |
| 20.02.2025 | 114,18 | 115,73 | 112,95 | 114,83 | 0,70% | - |
| 19.02.2025 | 114,30 | 114,65 | 112,48 | 114,03 | -0,37% | 30,00 |
| 18.02.2025 | 113,33 | 114,75 | 112,88 | 114,45 | 0,88% | - |
| 17.02.2025 | 114,98 | 115,08 | 112,70 | 113,45 | -1,15% | - |
| 14.02.2025 | 113,68 | 115,53 | 113,63 | 114,78 | 1,12% | 490,00 |
| 13.02.2025 | 111,73 | 115,00 | 111,73 | 113,50 | 2,46% | - |
| 12.02.2025 | 107,45 | 112,40 | 107,43 | 110,78 | 3,09% | - |
| 11.02.2025 | 106,85 | 107,85 | 106,00 | 107,45 | 0,47% | - |
| 10.02.2025 | 106,68 | 107,08 | 105,38 | 106,95 | 0,61% | 25,00 |
| 07.02.2025 | 106,00 | 107,23 | 104,68 | 106,30 | 0,12% | - |
| 06.02.2025 | 99,40 | 106,68 | 99,36 | 106,18 | 7,51% | - |
| 05.02.2025 | 99,91 | 100,11 | 98,22 | 98,76 | -1,49% | - |
| 04.02.2025 | 100,78 | 102,20 | 99,99 | 100,25 | -0,15% | - |
| 03.02.2025 | 98,29 | 101,00 | 98,19 | 100,40 | -0,27% | - |
| 31.01.2025 | 100,25 | 101,90 | 100,05 | 100,68 | 0,30% | - |
| 30.01.2025 | 99,23 | 100,98 | 98,56 | 100,38 | 1,54% | - |
| 29.01.2025 | 100,12 | 100,12 | 98,62 | 98,85 | -0,43% | - |
| 28.01.2025 | 97,84 | 100,35 | 97,68 | 99,28 | 1,02% | - |
| 27.01.2025 | 96,88 | 98,73 | 96,74 | 98,28 | 0,34% | - |
| 24.01.2025 | 98,41 | 100,06 | 97,55 | 97,95 | -0,41% | - |
| 23.01.2025 | 97,00 | 99,19 | 96,78 | 98,35 | 1,52% | - |
| 22.01.2025 | 97,01 | 97,39 | 96,28 | 96,88 | -0,21% | - |
| 21.01.2025 | 95,37 | 97,09 | 94,87 | 97,08 | 1,47% | - |
| 20.01.2025 | 93,64 | 96,11 | 93,52 | 95,67 | 2,24% | - |
| 17.01.2025 | 93,63 | 94,24 | 92,59 | 93,57 | 0,16% | - |
| 16.01.2025 | 92,03 | 93,98 | 91,35 | 93,42 | 2,05% | - |
| 15.01.2025 | 91,55 | 92,11 | 91,05 | 91,54 | -0,08% | - |