110,975€
0,25%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 110,83 | 111,03 | 110,70 | 111,03 | 0,25% | - |
| 03.06.2026 | 112,48 | 114,28 | 110,70 | 110,75 | -1,75% | - |
| 02.06.2026 | 113,45 | 113,65 | 112,05 | 112,73 | -0,49% | - |
| 01.06.2026 | 114,83 | 115,48 | 112,45 | 113,28 | -1,03% | 336,00 |
| 29.05.2026 | 117,88 | 118,35 | 114,40 | 114,45 | -2,51% | - |
| 28.05.2026 | 118,45 | 118,85 | 116,38 | 117,40 | -1,43% | 1.360,00 |
| 27.05.2026 | 115,13 | 119,35 | 114,83 | 119,10 | 3,59% | - |
| 26.05.2026 | 119,30 | 119,50 | 114,38 | 114,98 | -3,99% | - |
| 25.05.2026 | 118,63 | 119,88 | 118,25 | 119,75 | 2,37% | - |
| 22.05.2026 | 117,15 | 118,48 | 116,45 | 116,98 | -0,17% | - |
| 21.05.2026 | 114,05 | 117,70 | 113,60 | 117,18 | 2,36% | - |
| 20.05.2026 | 112,93 | 114,90 | 112,13 | 114,48 | 1,08% | - |
| 19.05.2026 | 110,98 | 114,00 | 110,83 | 113,25 | 1,87% | - |
| 18.05.2026 | 110,55 | 111,78 | 109,33 | 111,18 | -0,11% | - |
| 15.05.2026 | 111,00 | 111,75 | 110,35 | 111,30 | -0,62% | - |
| 14.05.2026 | 111,93 | 112,83 | 111,68 | 112,00 | 0,16% | - |
| 13.05.2026 | 113,75 | 113,88 | 110,93 | 111,83 | -1,54% | 120,00 |
| 12.05.2026 | 112,73 | 113,58 | 111,23 | 113,58 | 0,29% | - |
| 11.05.2026 | 114,53 | 115,28 | 112,88 | 113,25 | -1,56% | - |
| 08.05.2026 | 113,68 | 115,68 | 113,48 | 115,05 | 1,48% | - |
| 07.05.2026 | 117,30 | 117,73 | 113,03 | 113,38 | -3,26% | - |
| 06.05.2026 | 117,03 | 117,43 | 115,30 | 117,20 | 0,97% | - |
| 05.05.2026 | 113,38 | 116,25 | 113,18 | 116,08 | 2,52% | - |
| 04.05.2026 | 117,53 | 117,65 | 112,68 | 113,23 | -2,50% | - |
| 30.04.2026 | 110,50 | 116,40 | 110,20 | 116,13 | 4,48% | - |
| 29.04.2026 | 109,38 | 114,15 | 109,38 | 111,15 | 1,95% | - |
| 28.04.2026 | 107,88 | 110,13 | 107,08 | 109,03 | 0,95% | - |
| 27.04.2026 | 107,53 | 108,20 | 106,78 | 108,00 | 0,07% | - |
| 24.04.2026 | 108,38 | 108,73 | 106,90 | 107,93 | -0,30% | - |
| 23.04.2026 | 108,93 | 109,90 | 106,48 | 108,25 | -1,23% | - |
| 22.04.2026 | 110,23 | 110,75 | 108,98 | 109,60 | 0,30% | 5.500,00 |
| 21.04.2026 | 112,53 | 112,80 | 109,05 | 109,28 | -2,80% | 3.575,00 |
| 20.04.2026 | 111,90 | 112,53 | 111,35 | 112,43 | -0,33% | - |
| 17.04.2026 | 110,40 | 113,48 | 110,08 | 112,80 | 2,36% | - |
| 16.04.2026 | 110,63 | 111,65 | 109,63 | 110,20 | 0,05% | - |
| 15.04.2026 | 111,18 | 112,20 | 109,80 | 110,15 | -0,99% | - |
| 14.04.2026 | 113,43 | 113,73 | 111,23 | 111,25 | -2,15% | - |
| 13.04.2026 | 113,73 | 114,28 | 112,18 | 113,70 | -1,13% | - |
| 10.04.2026 | 114,38 | 116,28 | 113,25 | 115,00 | 0,66% | - |
| 09.04.2026 | 114,95 | 115,15 | 112,68 | 114,25 | -1,34% | - |
| 08.04.2026 | 113,00 | 115,90 | 112,53 | 115,80 | 3,39% | - |
| 07.04.2026 | 111,15 | 112,28 | 109,90 | 112,00 | 0,49% | - |
| 02.04.2026 | 107,43 | 111,45 | 107,38 | 111,45 | 1,48% | - |
| 01.04.2026 | 109,53 | 111,10 | 108,78 | 109,83 | 0,62% | - |
| 31.03.2026 | 107,88 | 109,38 | 107,03 | 109,15 | 2,13% | 12.750,00 |
| 30.03.2026 | 105,65 | 107,48 | 105,13 | 106,88 | 1,23% | - |
| 27.03.2026 | 107,33 | 107,50 | 105,20 | 105,58 | -1,26% | - |
| 26.03.2026 | 105,25 | 108,13 | 104,40 | 106,93 | 1,02% | - |
| 25.03.2026 | 106,53 | 107,23 | 104,93 | 105,85 | -0,63% | - |
| 24.03.2026 | 105,73 | 106,93 | 104,48 | 106,53 | 0,00% | - |
| 23.03.2026 | 103,85 | 107,78 | 103,48 | 106,53 | 1,19% | - |
| 20.03.2026 | 108,18 | 108,83 | 104,60 | 105,28 | -2,84% | 2.000,00 |
| 19.03.2026 | 111,88 | 112,68 | 107,15 | 108,35 | -3,22% | - |
| 18.03.2026 | 116,55 | 116,60 | 111,90 | 111,95 | -3,37% | - |
| 17.03.2026 | 114,40 | 116,03 | 114,30 | 115,85 | -2,69% | - |
| 16.03.2026 | 120,85 | 120,95 | 118,55 | 119,05 | 1,17% | - |
| 13.03.2026 | 117,53 | 118,75 | 115,38 | 117,68 | 0,15% | - |
| 12.03.2026 | 119,13 | 119,48 | 117,45 | 117,50 | -2,29% | - |
| 11.03.2026 | 119,88 | 120,98 | 118,88 | 120,25 | 0,56% | - |
| 10.03.2026 | 120,45 | 121,50 | 119,13 | 119,58 | -0,77% | - |
| 09.03.2026 | 118,73 | 121,35 | 118,03 | 120,50 | -1,49% | - |
| 06.03.2026 | 122,38 | 122,80 | 120,25 | 122,33 | 0,31% | - |
| 05.03.2026 | 124,30 | 125,70 | 120,80 | 121,95 | -2,60% | - |
| 04.03.2026 | 127,40 | 128,30 | 124,68 | 125,20 | -2,38% | - |
| 03.03.2026 | 128,63 | 129,08 | 125,85 | 128,25 | -1,27% | - |
| 02.03.2026 | 128,95 | 131,52 | 128,55 | 129,90 | -0,90% | - |
| 27.02.2026 | 131,80 | 132,43 | 130,30 | 131,08 | -0,47% | - |
| 26.02.2026 | 129,48 | 131,95 | 129,45 | 131,70 | 1,42% | - |
| 25.02.2026 | 132,95 | 133,05 | 127,75 | 129,85 | -2,33% | - |
| 24.02.2026 | 134,05 | 134,43 | 132,43 | 132,95 | -0,77% | - |
| 23.02.2026 | 132,70 | 134,20 | 132,70 | 133,98 | 0,37% | - |
| 20.02.2026 | 133,27 | 134,75 | 132,95 | 133,48 | 0,24% | 2.760,00 |
| 19.02.2026 | 132,40 | 133,43 | 131,20 | 133,15 | 0,66% | - |
| 18.02.2026 | 132,75 | 133,52 | 131,18 | 132,27 | -0,21% | - |
| 17.02.2026 | 133,65 | 134,20 | 131,77 | 132,55 | -1,14% | - |
| 16.02.2026 | 133,50 | 134,18 | 131,05 | 134,08 | 0,49% | 156,00 |
| 13.02.2026 | 134,48 | 135,13 | 132,77 | 133,43 | -0,69% | - |
| 12.02.2026 | 133,23 | 135,83 | 132,38 | 134,35 | 1,09% | - |
| 11.02.2026 | 130,80 | 133,45 | 130,50 | 132,90 | 1,53% | 3.300,00 |
| 10.02.2026 | 130,83 | 131,33 | 129,13 | 130,90 | -0,08% | - |
| 09.02.2026 | 129,10 | 131,40 | 128,65 | 131,00 | 1,24% | - |
| 06.02.2026 | 126,20 | 129,65 | 125,70 | 129,40 | 2,78% | - |
| 05.02.2026 | 120,85 | 126,70 | 120,78 | 125,90 | 2,05% | 1.932,00 |
| 04.02.2026 | 118,25 | 124,25 | 115,15 | 123,38 | 4,69% | - |
| 03.02.2026 | 118,30 | 118,93 | 117,18 | 117,85 | -0,06% | - |
| 02.02.2026 | 112,68 | 118,08 | 112,53 | 117,93 | 3,53% | - |
| 30.01.2026 | 114,68 | 115,28 | 113,58 | 113,90 | -1,13% | - |
| 29.01.2026 | 112,98 | 115,25 | 112,90 | 115,20 | 2,26% | - |
| 28.01.2026 | 113,63 | 113,63 | 111,23 | 112,65 | 0,00% | - |
| 27.01.2026 | 114,28 | 114,38 | 112,05 | 112,65 | -1,10% | - |
| 26.01.2026 | 112,98 | 114,08 | 112,75 | 113,90 | 0,64% | - |
| 23.01.2026 | 115,00 | 115,00 | 112,95 | 113,18 | -1,54% | - |
| 22.01.2026 | 114,28 | 115,33 | 113,88 | 114,95 | 0,63% | - |
| 21.01.2026 | 112,88 | 114,83 | 112,60 | 114,23 | 1,67% | - |
| 20.01.2026 | 112,85 | 114,43 | 112,35 | 112,35 | -0,77% | - |
| 19.01.2026 | 113,05 | 113,93 | 112,60 | 113,23 | -1,61% | - |
| 16.01.2026 | 115,28 | 115,38 | 114,33 | 115,08 | 0,07% | - |
| 15.01.2026 | 115,38 | 115,50 | 113,65 | 115,00 | 0,44% | - |
| 14.01.2026 | 111,88 | 115,23 | 111,80 | 114,50 | 2,37% | - |
| 13.01.2026 | 112,53 | 112,63 | 110,83 | 111,85 | -0,60% | - |