831,797DKK
-2,21%
Echtzeit-Aktienkurs Pandora A/S
Bid:
Ask:
Aktienkurse zur Pandora A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 833,85 | 844,27 | 817,36 | 829,52 | -2,48% | - |
| 29.09.2025 | 839,40 | 850,60 | 832,60 | 850,60 | 1,65% | 167.889,00 |
| 26.09.2025 | 829,20 | 839,60 | 827,80 | 836,80 | 0,79% | 153.824,00 |
| 25.09.2025 | 832,40 | 842,20 | 826,20 | 830,20 | -0,41% | 216.519,00 |
| 24.09.2025 | 847,00 | 851,60 | 828,00 | 833,60 | -2,41% | 193.489,00 |
| 23.09.2025 | 857,20 | 863,60 | 849,20 | 854,20 | -0,19% | 180.960,00 |
| 22.09.2025 | 874,00 | 874,80 | 851,60 | 855,80 | -2,15% | 155.748,00 |
| 19.09.2025 | 886,20 | 890,00 | 872,60 | 874,60 | -1,20% | 323.194,00 |
| 18.09.2025 | 874,00 | 885,20 | 861,80 | 885,20 | 2,17% | 266.828,00 |
| 17.09.2025 | 864,00 | 877,40 | 860,80 | 866,40 | 0,09% | 314.204,00 |
| 16.09.2025 | 870,80 | 876,60 | 860,60 | 865,60 | -0,60% | 204.817,00 |
| 15.09.2025 | 872,00 | 878,80 | 865,80 | 870,80 | -0,05% | 144.413,00 |
| 12.09.2025 | 865,00 | 877,20 | 863,40 | 871,20 | 0,58% | 156.174,00 |
| 11.09.2025 | 859,80 | 866,20 | 855,40 | 866,20 | 0,72% | 145.545,00 |
| 10.09.2025 | 859,00 | 863,00 | 845,80 | 860,00 | 0,16% | 251.132,00 |
| 09.09.2025 | 861,00 | 868,60 | 856,60 | 858,60 | -0,23% | 141.368,00 |
| 08.09.2025 | 857,20 | 865,20 | 857,00 | 860,60 | 0,12% | 104.729,00 |
| 05.09.2025 | 861,20 | 867,00 | 854,60 | 859,60 | 0,02% | 128.338,00 |
| 04.09.2025 | 852,00 | 865,40 | 847,60 | 859,40 | 1,70% | 215.492,00 |
| 03.09.2025 | 850,60 | 853,00 | 842,80 | 845,00 | 0,45% | 191.453,00 |
| 02.09.2025 | 863,00 | 872,60 | 841,20 | 841,20 | -2,41% | 436.869,00 |
| 01.09.2025 | 883,80 | 891,40 | 862,00 | 862,00 | -2,16% | 256.759,00 |
| 29.08.2025 | 900,00 | 901,40 | 881,00 | 881,00 | -2,05% | 208.946,00 |
| 28.08.2025 | 900,20 | 916,40 | 899,40 | 899,40 | -0,09% | 185.155,00 |
| 27.08.2025 | 892,80 | 905,20 | 890,80 | 900,20 | 0,00% | 166.867,00 |
| 26.08.2025 | 887,00 | 905,60 | 882,60 | 900,20 | 1,49% | 418.376,00 |
| 25.08.2025 | 899,60 | 907,40 | 884,20 | 887,00 | -2,74% | 198.522,00 |
| 22.08.2025 | 890,00 | 913,00 | 888,20 | 912,00 | 2,54% | 170.468,00 |
| 21.08.2025 | 897,00 | 897,20 | 881,80 | 889,40 | -0,76% | 160.418,00 |
| 20.08.2025 | 879,00 | 902,00 | 872,20 | 896,20 | 2,42% | 318.676,00 |
| 19.08.2025 | 844,20 | 877,00 | 838,00 | 875,00 | 3,85% | 401.478,00 |
| 18.08.2025 | 860,60 | 866,40 | 838,00 | 842,60 | -0,24% | 562.743,00 |
| 15.08.2025 | 950,00 | 962,60 | 835,20 | 844,60 | -18,40% | 1.429.770,00 |
| 14.08.2025 | 1.035,00 | 1.041,00 | 1.026,50 | 1.035,00 | -0,19% | 146.960,00 |
| 13.08.2025 | 1.017,00 | 1.037,00 | 1.016,50 | 1.037,00 | 2,27% | 162.195,00 |
| 12.08.2025 | 1.032,00 | 1.042,00 | 1.004,00 | 1.014,00 | -1,46% | 108.556,00 |
| 11.08.2025 | 1.037,50 | 1.046,50 | 1.026,50 | 1.029,00 | -0,34% | 91.232,00 |
| 08.08.2025 | 1.037,00 | 1.047,00 | 1.032,00 | 1.032,50 | -0,48% | 104.951,00 |
| 07.08.2025 | 1.039,50 | 1.044,50 | 1.027,00 | 1.037,50 | 0,10% | 172.830,00 |
| 06.08.2025 | 1.072,00 | 1.072,00 | 1.036,50 | 1.036,50 | -3,40% | 191.235,00 |
| 05.08.2025 | 1.093,50 | 1.097,50 | 1.073,00 | 1.073,00 | -1,06% | 169.574,00 |
| 04.08.2025 | 1.073,50 | 1.099,00 | 1.073,50 | 1.084,50 | 0,93% | 136.684,00 |
| 01.08.2025 | 1.076,50 | 1.096,50 | 1.070,00 | 1.074,50 | -1,01% | 139.985,00 |
| 31.07.2025 | 1.079,00 | 1.092,00 | 1.073,00 | 1.085,50 | 0,98% | 158.079,00 |
| 30.07.2025 | 1.069,00 | 1.079,50 | 1.067,50 | 1.075,00 | 0,56% | 102.868,00 |
| 29.07.2025 | 1.077,50 | 1.086,50 | 1.069,00 | 1.069,00 | -0,70% | 106.525,00 |
| 28.07.2025 | 1.069,50 | 1.094,00 | 1.065,00 | 1.076,50 | 1,84% | 94.382,00 |
| 25.07.2025 | 1.058,50 | 1.070,50 | 1.050,00 | 1.057,00 | -0,70% | 128.760,00 |
| 24.07.2025 | 1.060,50 | 1.069,50 | 1.049,00 | 1.064,50 | 1,38% | 172.330,00 |
| 23.07.2025 | 1.055,00 | 1.061,00 | 1.042,50 | 1.050,00 | 1,06% | 102.706,00 |
| 22.07.2025 | 1.037,00 | 1.049,00 | 1.037,00 | 1.039,00 | 0,19% | 90.569,00 |
| 21.07.2025 | 1.049,00 | 1.054,00 | 1.037,00 | 1.037,00 | -1,19% | 111.552,00 |
| 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 |