114,950€
-1,71%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 90,34 | 92,97 | 89,82 | 91,61 | 1,62% | - |
| 13.01.2025 | 90,85 | 90,95 | 88,82 | 90,15 | -1,24% | - |
| 10.01.2025 | 92,47 | 92,97 | 90,63 | 91,28 | -1,53% | - |
| 09.01.2025 | 91,49 | 92,75 | 91,14 | 92,70 | 1,07% | - |
| 08.01.2025 | 91,75 | 92,89 | 91,18 | 91,72 | 0,14% | - |
| 07.01.2025 | 91,59 | 92,85 | 91,23 | 91,59 | -0,10% | - |
| 06.01.2025 | 93,17 | 93,33 | 90,52 | 91,68 | -1,31% | - |
| 03.01.2025 | 93,33 | 93,71 | 92,16 | 92,90 | -0,32% | - |
| 02.01.2025 | 92,68 | 93,75 | 92,60 | 93,20 | -0,14% | - |
| 30.12.2024 | 93,55 | 93,69 | 92,88 | 93,33 | -0,50% | - |
| 27.12.2024 | 92,01 | 93,92 | 91,45 | 93,80 | 1,70% | - |
| 23.12.2024 | 91,41 | 92,61 | 91,07 | 92,23 | 0,94% | - |
| 20.12.2024 | 91,21 | 92,50 | 91,20 | 91,37 | -1,14% | - |
| 19.12.2024 | 91,50 | 92,98 | 91,46 | 92,42 | 0,88% | 80,00 |
| 18.12.2024 | 94,15 | 94,25 | 91,50 | 91,61 | -2,63% | - |
| 17.12.2024 | 95,79 | 95,79 | 94,04 | 94,08 | -1,91% | - |
| 16.12.2024 | 96,64 | 96,64 | 94,91 | 95,91 | -0,85% | - |
| 13.12.2024 | 97,34 | 98,02 | 95,78 | 96,73 | -0,69% | - |
| 12.12.2024 | 98,27 | 98,89 | 97,33 | 97,40 | -1,02% | - |
| 11.12.2024 | 98,78 | 98,90 | 97,69 | 98,40 | -0,33% | - |
| 10.12.2024 | 97,57 | 99,61 | 97,38 | 98,73 | 0,95% | - |
| 09.12.2024 | 96,63 | 98,10 | 96,55 | 97,80 | 1,16% | - |
| 06.12.2024 | 96,19 | 98,01 | 96,15 | 96,68 | 0,36% | 7,00 |
| 05.12.2024 | 95,65 | 96,71 | 94,84 | 96,33 | 0,72% | - |
| 04.12.2024 | 97,84 | 97,92 | 95,52 | 95,64 | -3,44% | - |
| 03.12.2024 | 101,83 | 102,35 | 98,85 | 99,05 | -2,82% | - |
| 02.12.2024 | 96,57 | 101,93 | 96,25 | 101,93 | 4,94% | - |
| 29.11.2024 | 97,73 | 97,96 | 96,63 | 97,13 | -0,87% | - |
| 28.11.2024 | 99,29 | 99,45 | 97,79 | 97,98 | -0,93% | - |
| 27.11.2024 | 98,25 | 99,53 | 98,11 | 98,90 | 0,57% | - |
| 26.11.2024 | 99,90 | 100,25 | 98,19 | 98,34 | -2,03% | - |
| 25.11.2024 | 99,48 | 100,88 | 99,21 | 100,38 | 1,24% | - |
| 22.11.2024 | 97,09 | 99,27 | 96,61 | 99,15 | 1,96% | - |
| 21.11.2024 | 96,79 | 97,26 | 95,79 | 97,24 | 0,44% | - |
| 20.11.2024 | 96,67 | 96,84 | 95,29 | 96,81 | 0,74% | - |
| 19.11.2024 | 97,46 | 97,50 | 94,74 | 96,10 | -0,94% | - |
| 18.11.2024 | 96,77 | 97,38 | 96,04 | 97,01 | 0,52% | - |
| 15.11.2024 | 95,20 | 96,99 | 94,17 | 96,51 | 1,07% | - |
| 14.11.2024 | 95,89 | 98,17 | 95,31 | 95,49 | -0,77% | - |
| 13.11.2024 | 97,05 | 97,54 | 95,26 | 96,23 | -1,48% | - |
| 12.11.2024 | 98,97 | 99,68 | 97,20 | 97,68 | -2,20% | - |
| 11.11.2024 | 99,23 | 100,40 | 98,60 | 99,88 | 0,86% | - |
| 08.11.2024 | 99,63 | 99,83 | 98,27 | 99,02 | -0,90% | - |