1.187,235DKK
-2,97%
Echtzeit-Aktienkurs Pandora A/S
Bid:
Ask:
Aktienkurse zur Pandora A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1.214,48 | 1.214,48 | 1.173,42 | 1.186,78 | -3,01% | - |
| 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 |
| 26.02.2025 | 1.268,00 | 1.282,00 | 1.260,00 | 1.268,00 | 0,32% | 136.436,00 |
| 25.02.2025 | 1.242,00 | 1.278,00 | 1.242,00 | 1.264,00 | 1,77% | 154.731,00 |
| 24.02.2025 | 1.275,50 | 1.275,50 | 1.239,00 | 1.242,00 | -2,78% | 165.103,00 |
| 21.02.2025 | 1.243,50 | 1.280,00 | 1.243,50 | 1.277,50 | 3,07% | 265.949,00 |
| 20.02.2025 | 1.245,50 | 1.257,00 | 1.234,00 | 1.239,50 | -0,60% | 155.171,00 |
| 19.02.2025 | 1.253,50 | 1.253,50 | 1.232,00 | 1.247,00 | -0,72% | 226.108,00 |
| 18.02.2025 | 1.257,50 | 1.263,50 | 1.247,00 | 1.256,00 | -0,12% | 248.710,00 |
| 17.02.2025 | 1.262,50 | 1.275,00 | 1.256,50 | 1.257,50 | -0,28% | 124.981,00 |
| 14.02.2025 | 1.320,00 | 1.321,50 | 1.254,50 | 1.261,00 | -4,43% | 216.882,00 |
| 13.02.2025 | 1.337,50 | 1.338,00 | 1.315,50 | 1.319,50 | -0,60% | 160.953,00 |
| 12.02.2025 | 1.327,50 | 1.329,50 | 1.316,00 | 1.327,50 | 0,38% | 160.122,00 |
| 11.02.2025 | 1.327,50 | 1.339,50 | 1.318,50 | 1.322,50 | -0,71% | 121.643,00 |
| 10.02.2025 | 1.315,00 | 1.334,00 | 1.311,50 | 1.332,00 | 0,95% | 114.206,00 |
| 07.02.2025 | 1.344,50 | 1.344,50 | 1.309,50 | 1.319,50 | -2,04% | 334.357,00 |
| 06.02.2025 | 1.414,00 | 1.414,00 | 1.325,00 | 1.347,00 | 0,41% | 321.848,00 |
| 05.02.2025 | 1.374,00 | 1.379,00 | 1.318,00 | 1.341,50 | -2,37% | 397.242,00 |
| 04.02.2025 | 1.378,50 | 1.388,50 | 1.368,50 | 1.374,00 | -0,43% | 194.805,00 |
| 03.02.2025 | 1.350,50 | 1.380,00 | 1.340,00 | 1.380,00 | -0,04% | 158.216,00 |
| 31.01.2025 | 1.405,00 | 1.415,00 | 1.379,00 | 1.380,50 | -1,39% | 286.344,00 |
| 30.01.2025 | 1.379,00 | 1.404,00 | 1.375,50 | 1.400,00 | 1,63% | 176.228,00 |
| 29.01.2025 | 1.355,50 | 1.383,00 | 1.348,00 | 1.377,50 | 1,74% | 181.114,00 |
| 28.01.2025 | 1.364,50 | 1.364,50 | 1.344,00 | 1.354,00 | -0,55% | 140.105,00 |
| 27.01.2025 | 1.345,00 | 1.368,00 | 1.335,00 | 1.361,50 | 2,45% | 165.254,00 |
| 24.01.2025 | 1.354,00 | 1.358,00 | 1.323,50 | 1.329,00 | -0,97% | 157.409,00 |
| 23.01.2025 | 1.314,00 | 1.342,00 | 1.314,00 | 1.342,00 | 1,59% | 182.781,00 |
| 22.01.2025 | 1.313,00 | 1.321,00 | 1.308,00 | 1.321,00 | 1,34% | 181.203,00 |
| 21.01.2025 | 1.280,00 | 1.303,50 | 1.274,50 | 1.303,50 | 1,80% | 156.225,00 |
| 20.01.2025 | 1.277,50 | 1.291,00 | 1.273,50 | 1.280,50 | -0,12% | 93.592,00 |
| 17.01.2025 | 1.277,50 | 1.292,50 | 1.267,50 | 1.282,00 | 1,10% | 158.655,00 |
| 16.01.2025 | 1.262,00 | 1.289,50 | 1.262,00 | 1.268,00 | 1,48% | 207.438,00 |