56,200€
0,63%
Echtzeit-Aktienkurs BAKKAFROST P/F NAM. DK 1
Bid:
Ask:
Aktienkurse zur BAKKAFROST P/F NAM. DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 55,83 | 56,60 | 55,73 | 56,15 | 0,45% | - |
| 03.12.2024 | 56,05 | 56,45 | 55,73 | 55,90 | -0,40% | - |
| 02.12.2024 | 56,05 | 56,45 | 55,65 | 56,13 | 0,81% | - |
| 29.11.2024 | 55,53 | 56,33 | 55,53 | 55,68 | 0,04% | - |
| 28.11.2024 | 56,00 | 56,35 | 55,48 | 55,65 | -0,49% | - |
| 27.11.2024 | 55,43 | 56,35 | 54,73 | 55,93 | 1,04% | - |
| 26.11.2024 | 57,23 | 57,30 | 55,00 | 55,35 | -3,19% | - |
| 25.11.2024 | 57,18 | 57,58 | 56,35 | 57,18 | -0,17% | - |
| 22.11.2024 | 55,43 | 57,30 | 55,38 | 57,28 | 3,01% | 480,00 |
| 21.11.2024 | 55,43 | 55,83 | 54,45 | 55,60 | 0,32% | - |
| 20.11.2024 | 55,05 | 55,78 | 54,45 | 55,43 | 1,74% | - |
| 19.11.2024 | 54,83 | 55,05 | 54,05 | 54,48 | -0,46% | - |
| 18.11.2024 | 54,68 | 55,35 | 53,98 | 54,73 | 0,32% | - |
| 15.11.2024 | 54,60 | 55,18 | 54,05 | 54,55 | -0,09% | - |
| 14.11.2024 | 55,30 | 55,33 | 53,98 | 54,60 | -0,64% | - |
| 13.11.2024 | 55,68 | 55,80 | 54,68 | 54,95 | -1,35% | 500,00 |
| 12.11.2024 | 55,28 | 56,10 | 54,95 | 55,70 | 0,50% | - |
| 11.11.2024 | 55,13 | 55,70 | 54,93 | 55,43 | 0,77% | - |
| 08.11.2024 | 54,70 | 55,33 | 54,20 | 55,00 | 0,41% | 120,00 |
| 07.11.2024 | 54,23 | 54,95 | 53,80 | 54,78 | 1,34% | - |
| 06.11.2024 | 54,48 | 55,45 | 52,85 | 54,05 | -0,55% | - |
| 05.11.2024 | 55,28 | 55,43 | 52,83 | 54,35 | -1,58% | - |
| 04.11.2024 | 54,98 | 55,68 | 53,95 | 55,23 | 0,00% | 1.082,00 |
| 01.11.2024 | 55,00 | 55,83 | 54,88 | 55,23 | 0,32% | 13,00 |
| 31.10.2024 | 55,25 | 55,78 | 54,53 | 55,05 | -0,36% | - |
| 30.10.2024 | 55,93 | 56,53 | 55,25 | 55,25 | -0,81% | - |
| 29.10.2024 | 55,60 | 56,00 | 55,00 | 55,70 | 0,13% | 2.450,00 |
| 28.10.2024 | 54,78 | 56,10 | 54,43 | 55,63 | 1,41% | - |
| 25.10.2024 | 54,80 | 55,28 | 54,33 | 54,85 | 0,14% | - |
| 24.10.2024 | 54,70 | 55,45 | 54,35 | 54,78 | 0,37% | 80,00 |
| 23.10.2024 | 54,40 | 54,70 | 54,10 | 54,58 | 0,65% | - |
| 22.10.2024 | 54,80 | 55,33 | 54,13 | 54,23 | -0,96% | - |
| 21.10.2024 | 55,78 | 56,03 | 54,45 | 54,75 | -1,97% | - |
| 18.10.2024 | 56,93 | 57,20 | 55,68 | 55,85 | -1,76% | - |
| 17.10.2024 | 55,45 | 56,98 | 55,38 | 56,85 | 2,43% | - |
| 16.10.2024 | 54,28 | 56,03 | 54,13 | 55,50 | 0,09% | - |
| 15.10.2024 | 54,63 | 55,78 | 54,60 | 55,45 | 0,77% | 50,00 |
| 14.10.2024 | 55,95 | 55,95 | 54,70 | 55,03 | -1,30% | - |
| 11.10.2024 | 55,25 | 56,08 | 54,23 | 55,75 | 0,86% | - |
| 10.10.2024 | 53,88 | 55,45 | 53,88 | 55,28 | 2,46% | - |
| 09.10.2024 | 51,23 | 54,05 | 51,23 | 53,95 | 5,78% | - |
| 08.10.2024 | 51,28 | 52,00 | 50,68 | 51,00 | -1,11% | - |
| 07.10.2024 | 52,48 | 52,83 | 50,68 | 51,58 | -2,04% | 4,00 |
| 04.10.2024 | 52,98 | 53,50 | 51,93 | 52,65 | -0,85% | - |
| 03.10.2024 | 51,85 | 53,75 | 51,48 | 53,10 | 2,16% | - |
| 02.10.2024 | 53,30 | 53,45 | 51,20 | 51,98 | -2,30% | - |
| 01.10.2024 | 51,90 | 53,43 | 51,28 | 53,20 | 3,00% | - |
| 30.09.2024 | 51,48 | 51,95 | 50,68 | 51,65 | 0,49% | - |
| 27.09.2024 | 50,34 | 51,60 | 50,29 | 51,40 | 1,92% | 1.800,00 |
| 26.09.2024 | 50,50 | 51,10 | 49,80 | 50,43 | 1,03% | - |
| 25.09.2024 | 50,13 | 50,48 | 49,55 | 49,92 | -0,52% | - |
| 24.09.2024 | 50,36 | 50,70 | 49,87 | 50,18 | -0,55% | - |
| 23.09.2024 | 50,75 | 51,43 | 50,23 | 50,45 | 0,35% | 2.970,00 |
| 20.09.2024 | 49,98 | 50,85 | 49,98 | 50,28 | 0,24% | - |
| 19.09.2024 | 49,67 | 50,63 | 49,44 | 50,16 | 1,00% | - |
| 18.09.2024 | 49,88 | 49,94 | 49,27 | 49,66 | -0,50% | - |
| 17.09.2024 | 49,98 | 50,30 | 49,46 | 49,91 | -0,09% | - |
| 16.09.2024 | 49,72 | 50,48 | 49,56 | 49,96 | 0,65% | - |
| 13.09.2024 | 49,74 | 49,92 | 48,94 | 49,63 | 0,30% | - |
| 12.09.2024 | 49,15 | 49,68 | 48,93 | 49,48 | 0,79% | - |
| 11.09.2024 | 49,47 | 49,88 | 48,79 | 49,09 | -0,43% | - |
| 10.09.2024 | 50,85 | 51,00 | 49,17 | 49,30 | -3,38% | - |
| 09.09.2024 | 49,38 | 51,08 | 49,36 | 51,03 | 3,10% | 35,00 |
| 06.09.2024 | 49,91 | 50,58 | 49,27 | 49,49 | -0,84% | - |
| 05.09.2024 | 49,78 | 50,53 | 49,32 | 49,91 | 0,27% | - |
| 04.09.2024 | 47,66 | 49,93 | 47,64 | 49,78 | 3,14% | - |
| 03.09.2024 | 48,68 | 49,00 | 47,60 | 48,26 | -0,98% | - |
| 02.09.2024 | 48,87 | 49,20 | 48,53 | 48,74 | 0,04% | - |
| 30.08.2024 | 48,15 | 49,09 | 47,82 | 48,72 | 2,27% | - |
| 29.08.2024 | 49,83 | 49,85 | 47,64 | 47,64 | -4,29% | - |
| 28.08.2024 | 49,83 | 50,15 | 49,40 | 49,78 | 0,05% | - |
| 27.08.2024 | 50,22 | 50,30 | 49,59 | 49,75 | -0,70% | - |
| 26.08.2024 | 49,72 | 50,53 | 46,93 | 50,10 | 1,27% | 1.000,00 |
| 23.08.2024 | 49,53 | 49,81 | 49,04 | 49,47 | -0,05% | - |
| 22.08.2024 | 49,28 | 49,84 | 49,17 | 49,50 | 0,19% | - |
| 21.08.2024 | 49,26 | 49,80 | 49,17 | 49,40 | 0,00% | - |
| 20.08.2024 | 49,68 | 50,01 | 48,39 | 49,40 | -0,68% | - |
| 19.08.2024 | 49,24 | 49,88 | 48,99 | 49,74 | 1,39% | - |
| 16.08.2024 | 49,13 | 49,62 | 48,69 | 49,06 | -0,08% | - |
| 15.08.2024 | 49,24 | 49,92 | 49,06 | 49,10 | -0,24% | - |
| 14.08.2024 | 50,20 | 50,78 | 48,85 | 49,22 | -2,12% | - |
| 13.08.2024 | 49,64 | 50,63 | 49,48 | 50,29 | 1,24% | - |
| 12.08.2024 | 49,61 | 50,23 | 49,35 | 49,67 | 0,12% | - |
| 09.08.2024 | 49,67 | 50,35 | 49,47 | 49,61 | -0,52% | - |
| 08.08.2024 | 48,71 | 49,94 | 48,20 | 49,87 | 2,59% | - |
| 07.08.2024 | 47,40 | 49,05 | 46,92 | 48,61 | 3,23% | - |
| 06.08.2024 | 45,49 | 47,50 | 45,18 | 47,09 | 4,39% | - |
| 05.08.2024 | 45,23 | 45,54 | 43,71 | 45,11 | -1,49% | - |
| 02.08.2024 | 48,12 | 48,16 | 45,40 | 45,79 | -4,90% | - |
| 01.08.2024 | 48,18 | 49,46 | 48,07 | 48,15 | -0,93% | - |
| 31.07.2024 | 47,93 | 48,91 | 47,92 | 48,60 | 1,12% | 100,00 |
| 30.07.2024 | 47,49 | 48,15 | 47,18 | 48,06 | 1,67% | 200,00 |
| 29.07.2024 | 46,82 | 47,68 | 46,77 | 47,27 | 0,66% | - |
| 26.07.2024 | 46,69 | 47,54 | 46,47 | 46,96 | 0,73% | - |
| 25.07.2024 | 46,50 | 46,93 | 45,53 | 46,62 | 0,02% | 108,00 |
| 24.07.2024 | 45,62 | 46,78 | 45,62 | 46,61 | 1,79% | - |
| 23.07.2024 | 46,00 | 46,38 | 45,66 | 45,79 | -0,56% | - |
| 22.07.2024 | 46,42 | 46,70 | 45,97 | 46,05 | -1,50% | - |
| 19.07.2024 | 46,64 | 47,03 | 46,22 | 46,75 | -0,19% | - |
| 18.07.2024 | 46,27 | 47,10 | 45,90 | 46,84 | 1,52% | - |