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
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
20-03-2019
8.450,00
8.535,00
8.410,00
8.440,00
3.573
8.460,00
0
19-03-2019
8.325,00
8.545,00
8.320,00
8.540,00
9.763
8.493,50
0
18-03-2019
8.315,00
8.395,00
8.295,00
8.395,00
4.916
8.365,50
0
15-03-2019
8.310,00
8.360,00
8.235,00
8.315,00
14.763
8.291,00
0
14-03-2019
8.345,00
8.350,00
8.225,00
8.350,00
7.864
8.307,50
0
13-03-2019
8.100,00
8.285,00
8.100,00
8.285,00
3.035
8.217,00
0
12-03-2019
8.195,00
8.195,00
8.085,00
8.175,00
3.571
8.143,50
0
11-03-2019
8.150,00
8.210,00
8.075,00
8.115,00
2.645
8.133,50
0
08-03-2019
8.100,00
8.105,00
8.010,00
8.055,00
7.752
8.058,50
0
07-03-2019
8.390,00
8.435,00
8.120,00
8.165,00
5.874
8.206,00
0
06-03-2019
8.400,00
8.440,00
8.350,00
8.385,00
3.582
8.388,00
0
05-03-2019
8.415,00
8.465,00
8.400,00
8.465,00
3.376
8.441,50
0
04-03-2019
8.405,00
8.485,00
8.325,00
8.430,00
11.863
8.423,00
0
01-03-2019
8.445,00
8.475,00
8.250,00
8.305,00
9.019
8.333,50
0
28-02-2019
8.305,00
8.445,00
8.230,00
8.435,00
12.979
8.365,50
0
27-02-2019
8.390,00
8.485,00
8.305,00
8.365,00
4.102
8.411,50
0
26-02-2019
8.445,00
8.465,00
8.290,00
8.390,00
4.336
8.375,00
0
25-02-2019
8.410,00
8.570,00
8.370,00
8.525,00
14.034
8.466,00
0
22-02-2019
8.100,00
8.395,00
8.010,00
8.345,00
16.624
8.272,50
0
21-02-2019
8.505,00
8.515,00
7.725,00
7.945,00
30.656
8.024,00
0
20-02-2019
8.645,00
8.785,00
8.585,00
8.785,00
6.708
8.703,50
0
19-02-2019
8.490,00
8.600,00
8.365,00
8.600,00
6.343
8.510,50
0
18-02-2019
8.445,00
8.575,00
8.320,00
8.470,00
4.662
8.444,50
0
15-02-2019
8.320,00
8.520,00
8.275,00
8.470,00
8.896
8.458,00
0
14-02-2019
8.250,00
8.405,00
8.145,00
8.400,00
8.672
8.309,50
0
13-02-2019
8.105,00
8.130,00
7.990,00
8.130,00
4.933
8.067,00
0
12-02-2019
7.970,00
8.060,00
7.965,00
8.050,00
5.174
8.023,00
0
11-02-2019
7.925,00
8.025,00
7.900,00
7.935,00
3.337
7.957,00
0
08-02-2019
8.170,00
8.170,00
7.860,00
7.885,00
7.106
7.972,50
0
07-02-2019
8.230,00
8.335,00
8.110,00
8.110,00
6.988
8.229,50
0
06-02-2019
8.275,00
8.460,00
8.250,00
8.250,00
6.538
8.329,50
0
05-02-2019
8.260,00
8.365,00
8.210,00
8.310,00
5.491
8.295,50
0
04-02-2019
8.215,00
8.280,00
8.110,00
8.255,00
6.286
8.230,50
0
01-02-2019
8.200,00
8.265,00
8.135,00
8.195,00
2.931
8.172,50
0
31-01-2019
8.220,00
8.270,00
8.135,00
8.135,00
5.042
8.187,50
0
30-01-2019
8.105,00
8.210,00
8.105,00
8.200,00
4.089
8.173,00
0
29-01-2019
8.130,00
8.185,00
8.100,00
8.160,00
4.637
8.154,50
0
28-01-2019
8.180,00
8.270,00
8.110,00
8.115,00
4.552
8.177,50
0
25-01-2019
8.150,00
8.305,00
8.145,00
8.210,00
5.414
8.232,00
0
24-01-2019
8.155,00
8.155,00
8.030,00
8.080,00
4.191
8.086,00
0
23-01-2019
8.095,00
8.235,00
8.085,00
8.155,00
8.098
8.153,50
0
22-01-2019
8.395,00
8.395,00
8.110,00
8.140,00
4.803
8.212,50
0
21-01-2019
8.370,00
8.500,00
8.335,00
8.375,00
4.337
8.413,50
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.
 
19. april 2019 20:56:00
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190410.2 - EUROWEB3 - 2019-04-19 20:56:00 - 2019-04-19 20:56:00 - 1 - Website: OKAY