127,275€
0,47%
Echtzeit-Aktienkurs Carlsberg A/S
Bid:
Ask:
Aktienkurse zur Carlsberg A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 126,30 | 127,43 | 125,13 | 127,23 | 0,43% | 15,00 |
| 24.04.2024 | 126,00 | 126,83 | 124,85 | 126,68 | 0,92% | - |
| 23.04.2024 | 127,05 | 127,35 | 125,23 | 125,53 | -1,16% | 5,00 |
| 22.04.2024 | 125,35 | 127,43 | 125,15 | 127,00 | 1,99% | 55,00 |
| 19.04.2024 | 119,95 | 124,93 | 119,55 | 124,53 | 2,85% | 1.616,00 |
| 18.04.2024 | 120,45 | 121,35 | 119,70 | 121,08 | 1,13% | 20,00 |
| 17.04.2024 | 120,83 | 121,55 | 119,40 | 119,73 | -1,32% | 409,00 |
| 16.04.2024 | 121,20 | 122,50 | 120,48 | 121,33 | -0,33% | 88,00 |
| 15.04.2024 | 122,90 | 123,33 | 121,58 | 121,73 | -0,29% | 37,00 |
| 12.04.2024 | 124,58 | 124,88 | 121,75 | 122,08 | -1,89% | 272,00 |
| 11.04.2024 | 122,75 | 124,53 | 122,60 | 124,43 | 1,47% | 104,00 |
| 10.04.2024 | 125,08 | 125,60 | 122,18 | 122,63 | -1,72% | 49,00 |
| 09.04.2024 | 125,30 | 125,95 | 124,28 | 124,78 | -0,44% | 44,00 |
| 08.04.2024 | 125,30 | 125,83 | 123,95 | 125,33 | 0,00% | 157,00 |
| 05.04.2024 | 126,10 | 126,30 | 124,15 | 125,33 | -0,44% | 449,00 |
| 04.04.2024 | 126,45 | 128,43 | 125,63 | 125,88 | -0,32% | 71,00 |
| 03.04.2024 | 127,55 | 128,08 | 125,73 | 126,28 | -1,41% | 113,00 |
| 02.04.2024 | 126,30 | 128,77 | 126,30 | 128,08 | 1,13% | 876,00 |
| 28.03.2024 | 126,85 | 127,10 | 126,45 | 126,65 | -0,18% | 11,00 |
| 27.03.2024 | 127,00 | 127,48 | 126,33 | 126,88 | 0,00% | 12,00 |
| 26.03.2024 | 127,58 | 128,08 | 126,03 | 126,88 | -0,33% | - |
| 25.03.2024 | 124,40 | 128,18 | 124,25 | 127,30 | 2,31% | 11,00 |
| 22.03.2024 | 121,30 | 124,73 | 121,05 | 124,43 | 2,43% | 220,00 |
| 21.03.2024 | 124,10 | 124,25 | 121,33 | 121,48 | -1,82% | 23,00 |
| 20.03.2024 | 122,75 | 123,75 | 122,43 | 123,73 | 0,63% | 34,00 |
| 19.03.2024 | 123,05 | 123,73 | 122,18 | 122,95 | -0,22% | 44,00 |
| 18.03.2024 | 123,45 | 124,48 | 122,85 | 123,23 | -0,12% | 27,00 |
| 15.03.2024 | 123,28 | 124,13 | 122,63 | 123,38 | 0,00% | 90,00 |
| 14.03.2024 | 124,30 | 125,53 | 122,93 | 123,38 | -0,66% | 3,00 |
| 13.03.2024 | 123,50 | 124,43 | 123,43 | 124,20 | 0,51% | 1,00 |
| 12.03.2024 | 123,25 | 124,63 | 122,73 | 123,58 | -2,27% | 305,00 |
| 11.03.2024 | 125,45 | 127,73 | 125,00 | 126,45 | 0,74% | 190,00 |
| 08.03.2024 | 127,05 | 127,33 | 125,38 | 125,53 | -1,20% | 38,00 |
| 07.03.2024 | 125,85 | 127,35 | 124,28 | 127,05 | 0,65% | 117,00 |
| 06.03.2024 | 126,20 | 126,83 | 125,33 | 126,23 | 0,24% | 250,00 |
| 05.03.2024 | 125,55 | 126,68 | 124,85 | 125,93 | -0,12% | 268,00 |
| 04.03.2024 | 125,85 | 126,43 | 123,78 | 126,08 | 0,08% | 66,00 |
| 01.03.2024 | 129,73 | 129,73 | 125,55 | 125,98 | -2,65% | 132,00 |
| 29.02.2024 | 129,08 | 129,45 | 127,90 | 129,40 | 0,37% | 52,00 |
| 28.02.2024 | 128,20 | 129,35 | 128,02 | 128,93 | 0,47% | 117,00 |
| 27.02.2024 | 127,28 | 128,63 | 126,78 | 128,33 | 0,65% | 18,00 |
| 26.02.2024 | 128,63 | 129,00 | 127,30 | 127,50 | -1,05% | 59,00 |
| 23.02.2024 | 128,93 | 129,15 | 128,27 | 128,85 | -0,15% | 112,00 |
| 22.02.2024 | 130,33 | 130,68 | 128,38 | 129,05 | -0,46% | 40,00 |
| 21.02.2024 | 127,45 | 129,70 | 127,30 | 129,65 | 1,87% | 20,00 |
| 20.02.2024 | 126,95 | 127,78 | 126,58 | 127,28 | 0,12% | 29,00 |
| 19.02.2024 | 125,98 | 127,73 | 125,23 | 127,13 | 1,03% | 184,00 |
| 16.02.2024 | 125,53 | 127,18 | 125,43 | 125,83 | 0,36% | 266,00 |
| 15.02.2024 | 124,85 | 125,95 | 124,63 | 125,38 | 0,56% | 132,00 |
| 14.02.2024 | 125,25 | 125,93 | 124,20 | 124,68 | -0,08% | 152,00 |
| 13.02.2024 | 126,25 | 126,68 | 124,28 | 124,78 | -1,23% | 1.242,00 |
| 12.02.2024 | 126,25 | 127,13 | 125,48 | 126,33 | -0,04% | 242,00 |
| 09.02.2024 | 125,93 | 126,88 | 125,48 | 126,38 | 0,30% | 1.209,00 |
| 08.02.2024 | 127,75 | 127,90 | 124,13 | 126,00 | -0,53% | 2.275,00 |
| 07.02.2024 | 124,53 | 129,05 | 121,73 | 126,68 | 1,71% | 5.352,00 |
| 06.02.2024 | 121,25 | 124,78 | 120,28 | 124,55 | 2,74% | 1.171,00 |
| 05.02.2024 | 119,63 | 121,40 | 119,18 | 121,23 | 1,13% | 210,00 |
| 02.02.2024 | 119,20 | 120,53 | 118,98 | 119,88 | 0,71% | 141,00 |
| 01.02.2024 | 118,65 | 120,25 | 117,18 | 119,03 | 0,06% | 56,00 |
| 31.01.2024 | 120,10 | 120,55 | 118,83 | 118,95 | -1,18% | 79,00 |
| 30.01.2024 | 120,58 | 120,68 | 119,28 | 120,38 | -0,29% | 127,00 |
| 29.01.2024 | 119,60 | 120,80 | 118,98 | 120,73 | 1,30% | 266,00 |
| 26.01.2024 | 117,60 | 119,83 | 117,60 | 119,18 | 0,93% | 105,00 |
| 25.01.2024 | 117,70 | 118,13 | 116,88 | 118,08 | 0,38% | 59,00 |
| 24.01.2024 | 118,70 | 119,20 | 117,38 | 117,63 | -0,42% | 149,00 |
| 23.01.2024 | 117,90 | 118,43 | 117,15 | 118,13 | 0,49% | 218,00 |
| 22.01.2024 | 119,00 | 119,35 | 115,23 | 117,55 | -1,16% | 89,00 |
| 19.01.2024 | 119,50 | 119,90 | 117,68 | 118,93 | -0,54% | 1.330,00 |
| 18.01.2024 | 119,10 | 119,58 | 117,58 | 119,58 | 0,55% | 1.865,00 |
| 17.01.2024 | 120,75 | 120,88 | 117,48 | 118,93 | -2,22% | 341,00 |
| 16.01.2024 | 122,30 | 122,73 | 121,18 | 121,63 | -1,06% | 265,00 |
| 15.01.2024 | 122,55 | 123,13 | 120,98 | 122,93 | 0,45% | 336,00 |
| 12.01.2024 | 120,90 | 122,43 | 120,15 | 122,38 | 1,83% | 751,00 |
| 11.01.2024 | 116,45 | 120,23 | 116,40 | 120,18 | 3,40% | 1.943,00 |
| 10.01.2024 | 114,73 | 116,30 | 114,43 | 116,23 | 1,02% | 83,00 |
| 09.01.2024 | 114,78 | 115,30 | 113,18 | 115,05 | 0,09% | 307,00 |
| 08.01.2024 | 114,08 | 115,33 | 111,83 | 114,95 | 0,59% | 341,00 |
| 05.01.2024 | 114,33 | 114,68 | 112,38 | 114,28 | -0,28% | 217,00 |
| 04.01.2024 | 113,55 | 115,83 | 112,80 | 114,60 | 0,97% | 363,00 |
| 03.01.2024 | 113,03 | 113,80 | 112,88 | 113,50 | 0,40% | 179,00 |
| 02.01.2024 | 114,80 | 114,80 | 111,78 | 113,05 | -0,55% | 983,00 |
| 29.12.2023 | 114,43 | 114,48 | 113,58 | 113,68 | -0,46% | 330,00 |
| 28.12.2023 | 113,40 | 114,43 | 113,25 | 114,20 | 0,91% | 401,00 |
| 27.12.2023 | 114,00 | 114,78 | 112,43 | 113,18 | -0,18% | 758,00 |
| 22.12.2023 | 112,93 | 113,58 | 112,50 | 113,38 | -0,04% | 447,00 |
| 21.12.2023 | 111,55 | 113,43 | 111,38 | 113,43 | 1,98% | 131,00 |
| 20.12.2023 | 112,58 | 113,40 | 111,18 | 111,23 | -1,20% | 23,00 |
| 19.12.2023 | 112,18 | 112,93 | 111,05 | 112,58 | 0,38% | 265,00 |
| 18.12.2023 | 111,68 | 112,30 | 111,03 | 112,15 | 0,58% | 315,00 |
| 15.12.2023 | 112,23 | 112,73 | 111,45 | 111,50 | -0,62% | 1.006,00 |
| 14.12.2023 | 111,10 | 112,63 | 110,80 | 112,20 | 1,36% | 325,00 |
| 13.12.2023 | 109,93 | 110,75 | 108,53 | 110,70 | 0,45% | 153,00 |
| 12.12.2023 | 110,98 | 111,18 | 109,93 | 110,20 | -0,63% | 324,00 |
| 11.12.2023 | 111,75 | 112,85 | 110,75 | 110,90 | -0,72% | 478,00 |
| 08.12.2023 | 111,43 | 112,48 | 110,98 | 111,70 | 0,27% | 198,00 |
| 07.12.2023 | 110,45 | 112,48 | 110,25 | 111,40 | 0,86% | 11,00 |
| 06.12.2023 | 111,53 | 112,18 | 109,93 | 110,45 | -0,76% | 489,00 |
| 05.12.2023 | 112,30 | 113,45 | 111,30 | 111,30 | -1,37% | 616,00 |
| 04.12.2023 | 113,53 | 114,13 | 112,13 | 112,85 | -0,75% | 151,00 |
| 01.12.2023 | 114,25 | 114,35 | 111,68 | 113,70 | -0,35% | 183,00 |