43,125€
-0,40%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 43,38 | 43,83 | 43,08 | 43,18 | -0,29% | - |
| 24.04.2024 | 43,25 | 43,55 | 43,25 | 43,30 | -0,57% | - |
| 23.04.2024 | 42,65 | 43,55 | 42,65 | 43,55 | 1,16% | - |
| 22.04.2024 | 42,45 | 43,05 | 42,45 | 43,05 | 0,58% | - |
| 19.04.2024 | 42,05 | 42,85 | 42,05 | 42,80 | 0,59% | - |
| 18.04.2024 | 42,20 | 42,60 | 42,20 | 42,55 | -0,12% | - |
| 17.04.2024 | 42,55 | 43,05 | 42,55 | 42,60 | -0,93% | - |
| 16.04.2024 | 43,05 | 43,05 | 42,65 | 43,00 | -1,04% | - |
| 15.04.2024 | 43,40 | 43,60 | 43,40 | 43,45 | -0,69% | - |
| 12.04.2024 | 43,65 | 44,40 | 43,65 | 43,75 | -0,68% | 113,00 |
| 11.04.2024 | 44,05 | 44,35 | 44,05 | 44,05 | -0,90% | - |
| 10.04.2024 | 44,15 | 44,65 | 44,15 | 44,45 | 0,34% | - |
| 09.04.2024 | 44,45 | 44,75 | 44,30 | 44,30 | -0,89% | - |
| 08.04.2024 | 45,45 | 45,45 | 44,65 | 44,70 | -1,87% | - |
| 05.04.2024 | 46,10 | 46,10 | 45,55 | 45,55 | -2,04% | - |
| 04.04.2024 | 46,30 | 46,80 | 46,30 | 46,50 | -0,21% | - |
| 03.04.2024 | 45,90 | 47,05 | 45,90 | 46,60 | 0,43% | - |
| 02.04.2024 | 45,80 | 46,45 | 45,80 | 46,40 | 1,20% | - |
| 28.03.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -0,97% | - |
| 27.03.2024 | 45,95 | 46,80 | 45,95 | 46,30 | 0,11% | - |
| 26.03.2024 | 45,95 | 46,45 | 45,95 | 46,25 | -0,32% | - |
| 25.03.2024 | 45,75 | 46,40 | 45,75 | 46,40 | 0,43% | - |
| 22.03.2024 | 45,75 | 46,25 | 45,75 | 46,20 | 0,43% | - |
| 21.03.2024 | 45,65 | 46,10 | 45,55 | 46,00 | 0,22% | - |
| 20.03.2024 | 45,25 | 45,90 | 45,25 | 45,90 | 0,44% | - |
| 19.03.2024 | 45,25 | 45,70 | 45,25 | 45,70 | -0,22% | - |
| 18.03.2024 | 45,45 | 46,00 | 45,45 | 45,80 | 0,00% | - |
| 15.03.2024 | 44,95 | 45,80 | 44,95 | 45,80 | 0,99% | - |
| 14.03.2024 | 45,15 | 45,70 | 45,15 | 45,35 | -0,22% | - |
| 13.03.2024 | 45,50 | 45,90 | 45,35 | 45,45 | -0,76% | - |
| 12.03.2024 | 44,90 | 45,80 | 44,90 | 45,80 | 1,55% | - |
| 11.03.2024 | 43,85 | 45,10 | 43,85 | 45,10 | 2,27% | - |
| 08.03.2024 | 43,55 | 44,25 | 43,55 | 44,10 | 0,11% | - |
| 07.03.2024 | 42,95 | 44,10 | 42,95 | 44,05 | 1,61% | - |
| 06.03.2024 | 42,50 | 43,40 | 42,50 | 43,35 | 0,70% | - |
| 05.03.2024 | 42,35 | 43,15 | 42,35 | 43,05 | 0,12% | - |
| 04.03.2024 | 42,65 | 43,20 | 42,65 | 43,00 | -0,92% | - |
| 01.03.2024 | 43,65 | 44,10 | 43,05 | 43,40 | -1,70% | - |
| 29.02.2024 | 44,25 | 44,30 | 44,15 | 44,15 | -1,34% | - |
| 28.02.2024 | 44,15 | 45,05 | 44,15 | 44,75 | 0,56% | 40,00 |
| 27.02.2024 | 45,15 | 45,45 | 44,50 | 44,50 | -2,20% | 40,00 |
| 26.02.2024 | 42,45 | 45,80 | 42,45 | 45,50 | 6,18% | 84,00 |
| 23.02.2024 | 42,30 | 42,85 | 42,20 | 42,85 | 0,35% | - |
| 22.02.2024 | 41,95 | 42,70 | 41,95 | 42,70 | 0,95% | - |
| 21.02.2024 | 41,45 | 42,30 | 41,45 | 42,30 | 1,32% | - |
| 20.02.2024 | 41,45 | 41,80 | 41,45 | 41,75 | 0,36% | 132,00 |
| 19.02.2024 | 41,45 | 41,80 | 41,45 | 41,60 | -0,36% | - |
| 16.02.2024 | 41,35 | 42,15 | 41,35 | 41,75 | 0,12% | - |
| 15.02.2024 | 40,75 | 41,70 | 40,75 | 41,70 | 0,97% | - |
| 14.02.2024 | 40,95 | 41,60 | 40,95 | 41,30 | -0,24% | - |
| 13.02.2024 | 40,85 | 41,40 | 40,85 | 41,40 | 0,24% | - |
| 12.02.2024 | 40,50 | 41,40 | 40,50 | 41,30 | 0,73% | - |
| 09.02.2024 | 41,05 | 41,20 | 41,00 | 41,00 | -1,32% | - |
| 08.02.2024 | 40,45 | 41,55 | 40,45 | 41,55 | 1,84% | - |
| 07.02.2024 | 41,00 | 41,35 | 40,80 | 40,80 | -1,45% | - |
| 06.02.2024 | 40,50 | 41,40 | 40,25 | 41,40 | 1,10% | - |
| 05.02.2024 | 41,15 | 41,70 | 40,75 | 40,95 | -1,56% | - |
| 02.02.2024 | 41,65 | 42,00 | 41,60 | 41,60 | -0,72% | - |
| 01.02.2024 | 42,25 | 42,35 | 41,90 | 41,90 | -1,64% | - |
| 31.01.2024 | 42,25 | 43,05 | 42,25 | 42,60 | -0,23% | 119,00 |
| 30.01.2024 | 43,90 | 43,90 | 42,70 | 42,70 | -3,61% | - |
| 29.01.2024 | 44,30 | 44,45 | 44,25 | 44,30 | -0,89% | - |
| 26.01.2024 | 44,25 | 44,95 | 44,25 | 44,70 | 0,00% | - |
| 25.01.2024 | 43,85 | 44,70 | 43,85 | 44,70 | 1,02% | - |
| 24.01.2024 | 43,75 | 44,25 | 43,75 | 44,25 | 0,00% | - |
| 23.01.2024 | 44,45 | 44,55 | 44,25 | 44,25 | -1,12% | - |
| 22.01.2024 | 44,05 | 44,75 | 44,05 | 44,75 | 0,56% | - |
| 19.01.2024 | 44,25 | 44,65 | 44,25 | 44,50 | -0,45% | - |
| 18.01.2024 | 43,65 | 44,70 | 43,65 | 44,70 | 1,36% | - |
| 17.01.2024 | 43,90 | 44,15 | 43,85 | 44,10 | -0,45% | - |
| 16.01.2024 | 44,55 | 44,65 | 44,30 | 44,30 | -1,45% | - |
| 15.01.2024 | 45,55 | 45,80 | 44,95 | 44,95 | -1,86% | - |
| 12.01.2024 | 45,15 | 46,20 | 45,15 | 45,80 | 0,55% | - |
| 11.01.2024 | 45,45 | 45,80 | 45,45 | 45,55 | -0,33% | - |
| 10.01.2024 | 44,90 | 45,70 | 44,90 | 45,70 | 1,22% | 25,00 |
| 09.01.2024 | 44,05 | 45,15 | 44,05 | 45,15 | 1,80% | - |
| 08.01.2024 | 44,35 | 44,35 | 43,95 | 44,35 | -0,67% | - |
| 05.01.2024 | 43,75 | 44,70 | 43,75 | 44,65 | 1,59% | - |
| 04.01.2024 | 42,55 | 43,95 | 42,55 | 43,95 | 2,81% | - |
| 03.01.2024 | 43,25 | 43,65 | 42,70 | 42,75 | -2,06% | 25,00 |
| 02.01.2024 | 42,85 | 43,70 | 42,85 | 43,65 | 0,69% | 14,00 |
| 29.12.2023 | 42,55 | 43,35 | 42,55 | 43,35 | 0,93% | - |
| 28.12.2023 | 42,95 | 43,25 | 42,95 | 42,95 | -0,69% | - |
| 27.12.2023 | 43,25 | 43,70 | 43,15 | 43,25 | -0,46% | - |
| 22.12.2023 | 43,55 | 44,10 | 43,35 | 43,45 | -0,91% | - |
| 21.12.2023 | 42,50 | 43,85 | 42,50 | 43,85 | 2,69% | 19,00 |
| 20.12.2023 | 40,75 | 42,75 | 40,55 | 42,70 | 4,15% | - |
| 19.12.2023 | 41,50 | 41,95 | 41,00 | 41,00 | -1,44% | - |
| 18.12.2023 | 41,45 | 41,80 | 41,45 | 41,60 | -0,24% | - |
| 15.12.2023 | 41,50 | 42,35 | 41,50 | 41,70 | -0,24% | - |
| 14.12.2023 | 41,15 | 42,30 | 41,15 | 41,80 | 0,24% | - |
| 13.12.2023 | 40,30 | 41,70 | 40,30 | 41,70 | 2,84% | 106,00 |
| 12.12.2023 | 40,10 | 40,55 | 40,10 | 40,55 | 0,37% | - |
| 11.12.2023 | 41,25 | 41,40 | 40,40 | 40,40 | -2,65% | - |
| 08.12.2023 | 40,95 | 41,50 | 40,95 | 41,50 | 0,48% | - |
| 07.12.2023 | 41,50 | 41,60 | 41,30 | 41,30 | -1,08% | - |
| 06.12.2023 | 41,75 | 42,10 | 41,75 | 41,75 | -0,83% | - |
| 05.12.2023 | 41,85 | 42,20 | 41,35 | 42,10 | 0,36% | - |
| 04.12.2023 | 42,30 | 42,40 | 41,95 | 41,95 | -1,06% | - |
| 01.12.2023 | 43,10 | 43,25 | 42,40 | 42,40 | -0,82% | - |