A.P. Møller - Mærsk A A/S

MAERSK-A 
(NasdaqOMXC) 
 

Kurshistorik: A.P. Møller - Mærsk A A/S

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
19-06-2019
7.130,00
7.350,00
7.115,00
7.335,00
9.283
7.276,00
0
18-06-2019
7.055,00
7.185,00
6.880,00
7.150,00
9.255
7.043,50
0
17-06-2019
6.990,00
7.070,00
6.940,00
7.030,00
9.090
7.024,50
0
14-06-2019
6.840,00
6.910,00
6.750,00
6.885,00
5.179
6.848,50
0
13-06-2019
6.950,00
6.980,00
6.825,00
6.840,00
8.022
6.875,50
0
12-06-2019
6.870,00
6.875,00
6.700,00
6.800,00
6.669
6.764,00
0
11-06-2019
6.935,00
7.010,00
6.875,00
6.890,00
12.755
6.956,50
0
07-06-2019
6.785,00
6.915,00
6.700,00
6.915,00
5.317
6.854,50
0
06-06-2019
6.840,00
6.910,00
6.680,00
6.735,00
5.332
6.788,50
0
04-06-2019
6.610,00
6.845,00
6.545,00
6.780,00
9.318
6.771,00
0
03-06-2019
6.750,00
6.750,00
6.530,00
6.610,00
9.682
6.597,50
0
29-05-2019
6.845,00
6.845,00
6.730,00
6.825,00
3.770
6.807,50
0
28-05-2019
6.735,00
6.855,00
6.605,00
6.855,00
17.192
6.792,00
0
27-05-2019
6.840,00
6.910,00
6.650,00
6.695,00
2.971
6.730,00
0
24-05-2019
7.100,00
7.100,00
6.685,00
6.830,00
15.441
6.849,00
0
23-05-2019
7.280,00
7.280,00
6.940,00
6.980,00
7.570
7.039,50
0
22-05-2019
7.310,00
7.365,00
7.260,00
7.285,00
6.296
7.305,50
0
21-05-2019
7.260,00
7.315,00
7.150,00
7.295,00
4.910
7.247,00
0
20-05-2019
7.540,00
7.560,00
7.075,00
7.200,00
7.363
7.228,50
0
16-05-2019
7.480,00
7.575,00
7.375,00
7.575,00
7.163
7.488,00
0
15-05-2019
7.525,00
7.525,00
7.290,00
7.420,00
5.166
7.371,50
0
14-05-2019
7.530,00
7.530,00
7.440,00
7.465,00
4.488
7.467,50
0
13-05-2019
7.630,00
7.640,00
7.370,00
7.415,00
7.882
7.447,00
0
10-05-2019
7.675,00
7.755,00
7.630,00
7.630,00
3.787
7.679,50
0
09-05-2019
7.910,00
7.910,00
7.575,00
7.640,00
5.936
7.702,00
0
08-05-2019
7.875,00
7.945,00
7.830,00
7.910,00
8.247
7.895,00
0
07-05-2019
7.835,00
7.950,00
7.805,00
7.865,00
3.746
7.881,50
0
06-05-2019
7.900,00
7.960,00
7.780,00
7.865,00
6.358
7.843,00
0
03-05-2019
8.105,00
8.185,00
8.100,00
8.100,00
5.983
8.131,50
0
02-05-2019
8.100,00
8.175,00
7.990,00
8.155,00
7.542
8.122,50
0
01-05-2019
8.150,00
8.305,00
8.150,00
8.160,00
4.682
8.232,00
0
30-04-2019
8.265,00
8.315,00
8.065,00
8.110,00
7.934
8.169,00
0
29-04-2019
8.280,00
8.345,00
8.165,00
8.270,00
5.645
8.255,00
0
26-04-2019
8.210,00
8.405,00
8.210,00
8.360,00
5.628
8.324,00
0
25-04-2019
8.270,00
8.325,00
8.200,00
8.250,00
5.601
8.254,50
0
24-04-2019
8.330,00
8.405,00
8.300,00
8.300,00
8.563
8.345,50
0
23-04-2019
8.430,00
8.450,00
8.320,00
8.385,00
6.900
8.382,50
0
17-04-2019
8.205,00
8.485,00
8.205,00
8.440,00
9.299
8.419,00
0
16-04-2019
8.150,00
8.290,00
8.125,00
8.285,00
5.085
8.221,00
0
15-04-2019
8.040,00
8.150,00
8.010,00
8.125,00
5.098
8.109,50
0
12-04-2019
7.930,00
8.040,00
7.890,00
8.040,00
4.787
8.000,50
0
11-04-2019
7.795,00
7.975,00
7.755,00
7.930,00
6.374
7.857,50
0
10-04-2019
7.665,00
7.785,00
7.650,00
7.780,00
8.477
7.761,50
0
09-04-2019
7.700,00
7.765,00
7.625,00
7.680,00
6.417
7.688,00
0
08-04-2019
7.620,00
7.685,00
7.580,00
7.680,00
8.594
7.661,50
0
05-04-2019
7.750,00
7.780,00
7.610,00
7.615,00
6.917
7.682,00
0
04-04-2019
7.680,00
7.965,00
7.440,00
7.690,00
14.876
7.585,50
0
03-04-2019
8.225,00
8.615,00
8.220,00
8.545,00
16.984
8.522,50
0
02-04-2019
8.330,00
8.480,00
8.230,00
8.480,00
10.904
8.377,00
0
01-04-2019
8.105,00
8.405,00
8.105,00
8.405,00
9.292
8.262,50
0
29-03-2019
8.095,00
8.140,00
7.985,00
8.050,00
4.882
8.047,00
0
28-03-2019
8.230,00
8.265,00
8.000,00
8.030,00
5.450
8.092,50
0
27-03-2019
8.195,00
8.295,00
8.180,00
8.235,00
2.500
8.247,00
0
26-03-2019
8.245,00
8.260,00
8.145,00
8.150,00
3.809
8.192,50
0
25-03-2019
8.180,00
8.220,00
8.060,00
8.200,00
3.526
8.164,00
0
22-03-2019
8.395,00
8.465,00
8.235,00
8.270,00
5.325
8.284,50
0
21-03-2019
8.435,00
8.445,00
8.315,00
8.425,00
3.895
8.383,00
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
20. juni 2019 11:47:55
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190527.1 - EUROWEB2 - 2019-06-20 11:47:55 - 2019-06-20 11:47:55 - 1 - Website: OKAY