1.046,730DKK
0,07%
Echtzeit-Aktienkurs Pandora A/S
Bid:
Ask:
Aktienkurse zur Pandora A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1.054,50 | 1.065,50 | 1.046,50 | 1.049,50 | 0,33% | 217.950,00 |
| 17.07.2025 | 1.040,00 | 1.057,50 | 1.040,00 | 1.046,00 | 0,87% | 120.048,00 |
| 16.07.2025 | 1.017,50 | 1.042,50 | 1.017,00 | 1.037,00 | 1,67% | 127.960,00 |
| 15.07.2025 | 1.027,50 | 1.040,50 | 1.020,00 | 1.020,00 | -1,83% | 137.441,00 |
| 14.07.2025 | 1.043,00 | 1.044,00 | 1.025,00 | 1.039,00 | -1,42% | 177.265,00 |
| 11.07.2025 | 1.060,50 | 1.080,00 | 1.054,00 | 1.054,00 | -1,45% | 105.668,00 |
| 10.07.2025 | 1.080,00 | 1.086,00 | 1.064,00 | 1.069,50 | -0,65% | 125.547,00 |
| 09.07.2025 | 1.067,50 | 1.080,00 | 1.066,00 | 1.076,50 | 0,98% | 90.128,00 |
| 08.07.2025 | 1.060,00 | 1.069,50 | 1.046,00 | 1.066,00 | 0,14% | 192.683,00 |
| 07.07.2025 | 1.068,50 | 1.075,50 | 1.059,50 | 1.064,50 | -1,93% | 156.022,00 |
| 04.07.2025 | 1.097,50 | 1.097,50 | 1.072,50 | 1.085,50 | -1,68% | 105.360,00 |
| 03.07.2025 | 1.115,00 | 1.121,50 | 1.096,00 | 1.104,00 | -0,23% | 100.519,00 |
| 02.07.2025 | 1.108,00 | 1.126,00 | 1.093,50 | 1.106,50 | -0,14% | 234.786,00 |
| 01.07.2025 | 1.092,50 | 1.108,00 | 1.086,50 | 1.108,00 | -0,36% | 151.118,00 |
| 30.06.2025 | 1.114,50 | 1.118,50 | 1.100,50 | 1.112,00 | 0,09% | 99.368,00 |
| 27.06.2025 | 1.090,00 | 1.116,00 | 1.090,00 | 1.111,00 | 2,63% | 121.230,00 |
| 26.06.2025 | 1.107,00 | 1.111,00 | 1.072,00 | 1.082,50 | -1,86% | 147.975,00 |
| 25.06.2025 | 1.135,00 | 1.137,00 | 1.100,00 | 1.103,00 | -2,82% | 133.986,00 |
| 24.06.2025 | 1.134,00 | 1.140,00 | 1.121,00 | 1.135,00 | 2,67% | 187.176,00 |
| 23.06.2025 | 1.162,00 | 1.169,00 | 1.105,50 | 1.105,50 | -5,31% | 164.091,00 |
| 20.06.2025 | 1.154,00 | 1.175,50 | 1.154,00 | 1.167,50 | 1,35% | 272.526,00 |
| 19.06.2025 | 1.160,00 | 1.168,50 | 1.143,50 | 1.152,00 | -1,87% | 115.593,00 |
| 18.06.2025 | 1.174,50 | 1.185,00 | 1.167,50 | 1.174,00 | 0,13% | 123.751,00 |
| 17.06.2025 | 1.185,00 | 1.195,00 | 1.165,00 | 1.172,50 | -2,25% | 125.340,00 |
| 16.06.2025 | 1.164,00 | 1.201,50 | 1.164,00 | 1.199,50 | 4,40% | 135.102,00 |
| 13.06.2025 | 1.158,00 | 1.166,00 | 1.149,00 | 1.149,00 | -2,46% | 197.110,00 |
| 12.06.2025 | 1.183,00 | 1.187,50 | 1.172,00 | 1.178,00 | -1,34% | 123.863,00 |
| 11.06.2025 | 1.185,00 | 1.214,00 | 1.182,00 | 1.194,00 | 0,89% | 106.945,00 |
| 10.06.2025 | 1.186,00 | 1.207,00 | 1.179,00 | 1.183,50 | -0,07% | 109.932,00 |
| 09.06.2025 | 1.185,18 | 1.187,97 | 1.181,11 | 1.184,37 | -0,14% | - |
| 06.06.2025 | 1.195,50 | 1.209,00 | 1.173,00 | 1.186,00 | -3,07% | 234.484,00 |
| 05.06.2025 | 1.218,07 | 1.234,88 | 1.217,40 | 1.223,62 | 0,34% | - |
| 04.06.2025 | 1.210,00 | 1.220,00 | 1.201,50 | 1.219,50 | 1,67% | 166.349,00 |
| 03.06.2025 | 1.182,00 | 1.205,50 | 1.166,50 | 1.199,50 | 1,78% | 193.533,00 |
| 02.06.2025 | 1.170,50 | 1.192,00 | 1.170,50 | 1.178,50 | -1,25% | 306.904,00 |
| 30.05.2025 | 1.194,67 | 1.201,55 | 1.192,87 | 1.193,42 | -0,20% | - |
| 29.05.2025 | 1.209,07 | 1.209,64 | 1.193,59 | 1.195,75 | -0,06% | - |
| 28.05.2025 | 1.217,00 | 1.217,00 | 1.196,50 | 1.196,50 | -1,81% | 260.956,00 |
| 27.05.2025 | 1.203,50 | 1.225,50 | 1.198,50 | 1.218,50 | 1,33% | 316.131,00 |
| 26.05.2025 | 1.198,00 | 1.211,00 | 1.195,00 | 1.202,50 | 1,43% | 92.501,00 |
| 23.05.2025 | 1.192,50 | 1.202,50 | 1.147,00 | 1.185,50 | -0,55% | 221.375,00 |
| 22.05.2025 | 1.205,00 | 1.207,50 | 1.182,50 | 1.192,00 | -1,69% | 165.327,00 |
| 21.05.2025 | 1.212,50 | 1.222,50 | 1.207,00 | 1.212,50 | 0,00% | 310.907,00 |
| 20.05.2025 | 1.211,50 | 1.215,50 | 1.200,50 | 1.212,50 | 0,12% | 183.037,00 |
| 19.05.2025 | 1.200,00 | 1.217,50 | 1.176,00 | 1.211,00 | 1,17% | 185.487,00 |
| 16.05.2025 | 1.167,50 | 1.208,50 | 1.161,00 | 1.197,00 | 3,59% | 281.970,00 |
| 15.05.2025 | 1.142,00 | 1.158,50 | 1.138,00 | 1.155,50 | 0,04% | 194.996,00 |
| 14.05.2025 | 1.160,00 | 1.161,50 | 1.126,50 | 1.155,00 | 1,63% | 224.500,00 |
| 13.05.2025 | 1.112,00 | 1.142,50 | 1.104,50 | 1.136,50 | 2,20% | 280.407,00 |
| 12.05.2025 | 1.046,50 | 1.120,50 | 1.046,50 | 1.112,00 | 7,70% | 304.984,00 |
| 09.05.2025 | 1.007,50 | 1.040,00 | 1.006,50 | 1.032,50 | 2,58% | 220.151,00 |
| 08.05.2025 | 1.017,00 | 1.017,50 | 988,20 | 1.006,50 | 0,77% | 168.229,00 |
| 07.05.2025 | 1.024,00 | 1.035,50 | 975,80 | 998,80 | 1,71% | 358.803,00 |
| 06.05.2025 | 999,80 | 1.005,00 | 982,00 | 982,00 | -2,19% | 234.763,00 |
| 05.05.2025 | 1.004,00 | 1.010,00 | 992,40 | 1.004,00 | 0,00% | 97.459,00 |
| 02.05.2025 | 1.005,00 | 1.007,00 | 981,00 | 1.004,00 | 1,99% | 147.324,00 |
| 01.05.2025 | 975,20 | 994,00 | 970,40 | 984,40 | 1,25% | 111.625,00 |
| 30.04.2025 | 990,00 | 990,00 | 961,20 | 972,20 | -0,45% | 247.294,00 |
| 29.04.2025 | 971,00 | 982,60 | 968,60 | 976,60 | -0,08% | 96.454,00 |
| 28.04.2025 | 964,00 | 984,00 | 959,00 | 977,40 | 1,39% | 116.549,00 |
| 25.04.2025 | 970,00 | 976,60 | 959,80 | 964,00 | 0,50% | 125.612,00 |
| 24.04.2025 | 977,40 | 978,40 | 953,20 | 959,20 | -2,44% | 152.535,00 |
| 23.04.2025 | 961,00 | 998,00 | 949,40 | 983,20 | 4,77% | 246.885,00 |
| 22.04.2025 | 923,60 | 942,40 | 911,60 | 938,40 | 2,08% | 172.744,00 |
| 17.04.2025 | 922,43 | 925,57 | 916,72 | 919,32 | -0,20% | - |
| 16.04.2025 | 940,00 | 940,60 | 921,20 | 921,20 | -3,52% | 279.548,00 |
| 15.04.2025 | 946,00 | 961,60 | 942,40 | 954,80 | 0,59% | 169.070,00 |
| 14.04.2025 | 949,60 | 952,60 | 940,60 | 949,20 | 1,82% | 182.552,00 |
| 11.04.2025 | 950,00 | 954,60 | 920,80 | 932,20 | -1,83% | 236.291,00 |
| 10.04.2025 | 1.006,50 | 1.015,50 | 943,80 | 949,60 | 7,45% | 438.539,00 |
| 09.04.2025 | 883,80 | 917,20 | 876,80 | 883,80 | -4,06% | 294.313,00 |
| 08.04.2025 | 894,20 | 934,80 | 867,20 | 921,20 | 1,88% | 384.838,00 |
| 07.04.2025 | 808,40 | 940,80 | 805,40 | 904,20 | 3,53% | 363.199,00 |
| 04.04.2025 | 935,20 | 940,00 | 860,80 | 873,40 | -7,97% | 514.647,00 |
| 03.04.2025 | 912,60 | 961,60 | 912,60 | 949,00 | -10,68% | 768.432,00 |
| 02.04.2025 | 1.054,00 | 1.062,50 | 1.042,00 | 1.062,50 | 0,14% | 163.366,00 |
| 01.04.2025 | 1.062,00 | 1.079,00 | 1.057,00 | 1.061,00 | 0,66% | 144.276,00 |
| 31.03.2025 | 1.067,50 | 1.070,50 | 1.046,00 | 1.054,00 | -1,26% | 245.805,00 |
| 28.03.2025 | 1.081,00 | 1.081,00 | 1.057,00 | 1.067,50 | -1,97% | 171.867,00 |
| 27.03.2025 | 1.096,50 | 1.097,50 | 1.081,00 | 1.089,00 | -1,85% | 159.751,00 |
| 26.03.2025 | 1.112,00 | 1.116,50 | 1.099,50 | 1.109,50 | 0,09% | 147.165,00 |
| 25.03.2025 | 1.139,50 | 1.149,00 | 1.106,00 | 1.108,50 | -2,16% | 290.088,00 |
| 24.03.2025 | 1.115,50 | 1.142,50 | 1.115,00 | 1.133,00 | 1,57% | 145.218,00 |
| 21.03.2025 | 1.126,00 | 1.130,00 | 1.106,00 | 1.115,50 | -1,54% | 256.066,00 |
| 20.03.2025 | 1.119,00 | 1.133,00 | 1.111,50 | 1.133,00 | 1,39% | 197.640,00 |
| 19.03.2025 | 1.078,00 | 1.123,50 | 1.072,00 | 1.117,50 | 3,95% | 202.482,00 |
| 18.03.2025 | 1.105,00 | 1.105,00 | 1.067,00 | 1.075,00 | -2,67% | 267.189,00 |
| 17.03.2025 | 1.108,50 | 1.111,50 | 1.099,50 | 1.104,50 | 0,09% | 192.310,00 |
| 14.03.2025 | 1.112,00 | 1.119,50 | 1.100,00 | 1.103,50 | -0,68% | 151.506,00 |
| 13.03.2025 | 1.107,00 | 1.127,00 | 1.073,50 | 1.111,00 | -1,55% | 198.363,00 |
| 12.03.2025 | 1.128,00 | 1.132,00 | 1.115,00 | 1.128,50 | 0,18% | 160.665,00 |
| 11.03.2025 | 1.150,00 | 1.150,00 | 1.120,00 | 1.126,50 | -1,87% | 196.751,00 |
| 10.03.2025 | 1.169,00 | 1.173,50 | 1.141,50 | 1.148,00 | -1,16% | 150.441,00 |
| 07.03.2025 | 1.160,00 | 1.180,50 | 1.138,50 | 1.161,50 | -0,60% | 204.922,00 |
| 06.03.2025 | 1.201,00 | 1.204,00 | 1.151,00 | 1.168,50 | -2,42% | 403.808,00 |
| 05.03.2025 | 1.222,00 | 1.228,50 | 1.193,50 | 1.197,50 | -1,40% | 263.935,00 |
| 04.03.2025 | 1.235,00 | 1.245,50 | 1.204,00 | 1.214,50 | -2,41% | 138.852,00 |
| 03.03.2025 | 1.265,00 | 1.270,00 | 1.237,50 | 1.244,50 | -1,81% | 137.821,00 |
| 28.02.2025 | 1.230,00 | 1.267,50 | 1.226,00 | 1.267,50 | 2,22% | 363.091,00 |
| 27.02.2025 | 1.259,00 | 1.261,50 | 1.229,00 | 1.240,00 | -2,21% | 188.265,00 |