43,625€
0,29%
Echtzeit-Aktienkurs Per Aarsleff Holding A/S
Bid:
Ask:
Aktienkurse zur Per Aarsleff Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,45 | 43,68 | 43,20 | 43,60 | 0,23% | - |
| 02.05.2024 | 43,90 | 44,13 | 43,18 | 43,50 | -0,97% | - |
| 30.04.2024 | 43,80 | 44,13 | 43,50 | 43,93 | 0,23% | - |
| 29.04.2024 | 43,15 | 43,83 | 43,13 | 43,83 | 1,56% | - |
| 26.04.2024 | 42,83 | 43,38 | 42,78 | 43,15 | 0,58% | - |
| 25.04.2024 | 43,40 | 43,85 | 42,70 | 42,90 | -0,98% | - |
| 24.04.2024 | 43,60 | 43,83 | 43,28 | 43,33 | -0,69% | - |
| 23.04.2024 | 43,13 | 43,85 | 42,88 | 43,63 | 1,16% | - |
| 22.04.2024 | 42,98 | 43,35 | 42,85 | 43,13 | 0,58% | - |
| 19.04.2024 | 42,58 | 43,05 | 42,03 | 42,88 | 0,70% | - |
| 18.04.2024 | 42,65 | 42,75 | 42,38 | 42,58 | -0,18% | - |
| 17.04.2024 | 43,03 | 43,33 | 42,60 | 42,65 | -0,93% | - |
| 16.04.2024 | 43,53 | 43,53 | 42,70 | 43,05 | -0,98% | - |
| 15.04.2024 | 43,85 | 44,10 | 43,40 | 43,48 | -0,74% | - |
| 12.04.2024 | 44,10 | 44,68 | 43,80 | 43,80 | -0,68% | - |
| 11.04.2024 | 44,48 | 44,73 | 43,98 | 44,10 | -0,79% | - |
| 10.04.2024 | 44,43 | 44,93 | 44,28 | 44,45 | 0,17% | 59,00 |
| 09.04.2024 | 44,78 | 44,88 | 44,23 | 44,38 | -0,89% | - |
| 08.04.2024 | 45,75 | 45,90 | 44,70 | 44,78 | -2,13% | - |
| 05.04.2024 | 46,55 | 46,55 | 45,65 | 45,75 | -1,72% | - |
| 04.04.2024 | 46,75 | 47,00 | 46,43 | 46,55 | -0,32% | - |
| 03.04.2024 | 46,43 | 47,30 | 46,05 | 46,70 | 0,59% | - |
| 02.04.2024 | 46,30 | 46,88 | 45,75 | 46,43 | 0,27% | - |
| 28.03.2024 | 46,38 | 46,40 | 46,25 | 46,30 | -0,16% | - |
| 27.03.2024 | 46,40 | 46,88 | 46,33 | 46,38 | -0,05% | - |
| 26.03.2024 | 46,40 | 46,68 | 46,25 | 46,40 | 0,00% | - |
| 25.03.2024 | 46,20 | 46,45 | 46,00 | 46,40 | 0,38% | - |
| 22.03.2024 | 46,13 | 46,48 | 46,03 | 46,23 | 0,22% | - |
| 21.03.2024 | 46,05 | 46,20 | 45,75 | 46,13 | 0,16% | - |
| 20.03.2024 | 45,78 | 46,05 | 45,68 | 46,05 | 0,60% | - |
| 19.03.2024 | 45,75 | 45,90 | 45,68 | 45,78 | 0,05% | - |
| 18.03.2024 | 45,93 | 46,08 | 45,63 | 45,75 | -0,27% | - |
| 15.03.2024 | 45,48 | 45,93 | 45,35 | 45,88 | 0,88% | - |
| 14.03.2024 | 45,50 | 45,85 | 45,28 | 45,48 | -0,05% | - |
| 13.03.2024 | 45,90 | 46,05 | 45,43 | 45,50 | -0,87% | - |
| 12.03.2024 | 45,25 | 45,90 | 45,25 | 45,90 | 1,44% | 25,00 |
| 11.03.2024 | 44,23 | 45,28 | 44,20 | 45,25 | 2,32% | 25,00 |
| 08.03.2024 | 44,08 | 44,43 | 43,93 | 44,23 | 0,34% | - |
| 07.03.2024 | 43,43 | 44,35 | 43,38 | 44,08 | 1,50% | - |
| 06.03.2024 | 43,05 | 43,70 | 42,93 | 43,43 | 0,81% | - |
| 05.03.2024 | 42,90 | 43,53 | 42,83 | 43,08 | 0,41% | - |
| 04.03.2024 | 43,28 | 43,33 | 42,90 | 42,90 | -0,75% | - |
| 01.03.2024 | 44,13 | 44,25 | 42,80 | 43,23 | -1,93% | - |
| 29.02.2024 | 44,75 | 44,78 | 44,05 | 44,08 | -1,45% | - |
| 28.02.2024 | 44,58 | 45,83 | 44,43 | 44,73 | 0,28% | - |
| 27.02.2024 | 45,58 | 46,48 | 44,45 | 44,60 | -2,19% | 23,00 |
| 26.02.2024 | 42,85 | 46,08 | 42,78 | 45,60 | 6,48% | - |
| 23.02.2024 | 42,73 | 42,95 | 41,90 | 42,83 | 0,23% | - |
| 22.02.2024 | 42,38 | 42,88 | 42,33 | 42,73 | 0,83% | - |
| 21.02.2024 | 41,83 | 42,48 | 41,75 | 42,38 | 1,32% | - |
| 20.02.2024 | 41,78 | 41,93 | 41,58 | 41,83 | 0,00% | - |
| 19.02.2024 | 41,85 | 41,98 | 41,68 | 41,83 | -0,06% | - |
| 16.02.2024 | 41,80 | 42,35 | 41,80 | 41,85 | 0,12% | - |
| 15.02.2024 | 41,28 | 41,85 | 41,18 | 41,80 | 1,21% | - |
| 14.02.2024 | 41,43 | 41,78 | 41,28 | 41,30 | -0,24% | - |
| 13.02.2024 | 41,30 | 41,55 | 41,00 | 41,40 | 0,24% | - |
| 12.02.2024 | 40,98 | 41,55 | 40,90 | 41,30 | 0,79% | - |
| 09.02.2024 | 41,53 | 41,58 | 40,90 | 40,98 | -1,32% | - |
| 08.02.2024 | 40,88 | 41,78 | 40,73 | 41,53 | 1,59% | - |
| 07.02.2024 | 41,45 | 41,45 | 40,75 | 40,88 | -1,39% | - |
| 06.02.2024 | 40,93 | 41,53 | 40,30 | 41,45 | 1,34% | - |
| 05.02.2024 | 41,65 | 41,80 | 40,80 | 40,90 | -1,68% | - |
| 02.02.2024 | 42,00 | 42,13 | 41,60 | 41,60 | -1,13% | - |
| 01.02.2024 | 42,65 | 42,73 | 41,98 | 42,08 | -1,35% | - |
| 31.01.2024 | 42,70 | 43,05 | 42,48 | 42,65 | -0,12% | - |
| 30.01.2024 | 43,13 | 44,33 | 42,55 | 42,70 | -4,04% | - |
| 29.01.2024 | 44,60 | 44,78 | 44,20 | 44,50 | -0,28% | 23,00 |
| 26.01.2024 | 44,78 | 45,20 | 44,55 | 44,63 | -0,34% | - |
| 25.01.2024 | 44,43 | 45,08 | 44,08 | 44,78 | 0,73% | - |
| 24.01.2024 | 44,33 | 44,48 | 43,73 | 44,45 | 0,51% | - |
| 23.01.2024 | 44,85 | 44,90 | 44,20 | 44,23 | -1,34% | - |
| 22.01.2024 | 44,60 | 45,20 | 44,40 | 44,83 | 0,73% | - |
| 19.01.2024 | 44,70 | 44,83 | 44,30 | 44,50 | -0,56% | - |
| 18.01.2024 | 44,10 | 45,00 | 43,95 | 44,75 | 1,47% | - |
| 17.01.2024 | 44,20 | 44,35 | 43,73 | 44,10 | -0,56% | - |
| 16.01.2024 | 44,85 | 45,00 | 44,18 | 44,35 | -1,39% | - |
| 15.01.2024 | 45,98 | 46,00 | 44,90 | 44,98 | -1,96% | - |
| 12.01.2024 | 45,60 | 46,28 | 45,60 | 45,88 | 0,60% | - |
| 11.01.2024 | 45,90 | 45,93 | 45,20 | 45,60 | -0,44% | - |
| 10.01.2024 | 45,23 | 45,85 | 45,20 | 45,80 | 1,22% | - |
| 09.01.2024 | 44,53 | 45,48 | 44,45 | 45,25 | 1,69% | - |
| 08.01.2024 | 44,68 | 44,80 | 43,90 | 44,50 | -0,39% | - |
| 05.01.2024 | 44,05 | 44,83 | 43,73 | 44,68 | 1,36% | - |
| 04.01.2024 | 42,88 | 44,13 | 42,88 | 44,08 | 2,80% | - |
| 03.01.2024 | 43,65 | 43,73 | 42,48 | 42,88 | -1,83% | - |
| 02.01.2024 | 43,58 | 43,85 | 43,25 | 43,68 | 0,34% | - |
| 29.12.2023 | 43,10 | 43,58 | 42,85 | 43,53 | 0,99% | - |
| 28.12.2023 | 43,43 | 43,43 | 43,00 | 43,10 | -0,63% | - |
| 27.12.2023 | 43,68 | 44,00 | 43,08 | 43,38 | -0,46% | - |
| 22.12.2023 | 43,93 | 44,45 | 43,38 | 43,58 | -0,80% | - |
| 21.12.2023 | 42,78 | 44,05 | 42,48 | 43,93 | 2,69% | - |
| 20.12.2023 | 41,15 | 42,90 | 40,60 | 42,78 | 4,08% | - |
| 19.12.2023 | 41,85 | 42,43 | 40,83 | 41,10 | -1,67% | - |
| 18.12.2023 | 41,83 | 42,13 | 41,50 | 41,80 | -0,06% | - |
| 15.12.2023 | 41,98 | 42,40 | 41,60 | 41,83 | -0,18% | - |
| 14.12.2023 | 41,75 | 42,63 | 41,63 | 41,90 | 0,36% | - |
| 13.12.2023 | 40,73 | 41,90 | 40,70 | 41,75 | 2,52% | - |
| 12.12.2023 | 40,53 | 40,80 | 39,88 | 40,73 | 0,62% | - |
| 11.12.2023 | 41,48 | 41,63 | 40,43 | 40,48 | -2,41% | - |
| 08.12.2023 | 41,33 | 41,60 | 41,33 | 41,48 | 0,42% | - |