28,810€
2,16%
Echtzeit-Aktienkurs ALK-ABELLO AS B DK 10
Bid:
Ask:
Aktienkurse zur ALK-ABELLO AS B DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,65 | 29,09 | 28,57 | 28,81 | 1,52% | 18.792,00 |
| 13.02.2026 | 28,53 | 28,71 | 28,29 | 28,38 | 0,14% | - |
| 12.02.2026 | 28,65 | 28,86 | 28,34 | 28,34 | -0,63% | - |
| 11.02.2026 | 29,13 | 29,15 | 28,29 | 28,52 | -2,06% | - |
| 10.02.2026 | 28,96 | 29,23 | 28,78 | 29,12 | 0,52% | - |
| 09.02.2026 | 29,23 | 29,42 | 28,91 | 28,97 | -0,38% | - |
| 06.02.2026 | 28,79 | 29,24 | 28,48 | 29,08 | 1,11% | - |
| 05.02.2026 | 28,99 | 29,18 | 28,57 | 28,76 | -0,55% | - |
| 04.02.2026 | 29,44 | 29,51 | 28,61 | 28,92 | -1,09% | - |
| 03.02.2026 | 28,53 | 29,49 | 28,49 | 29,24 | 2,63% | - |
| 02.02.2026 | 27,50 | 28,50 | 27,49 | 28,49 | 2,63% | - |
| 30.01.2026 | 28,51 | 28,51 | 27,67 | 27,76 | -1,73% | - |
| 29.01.2026 | 29,09 | 29,19 | 27,98 | 28,25 | -2,79% | - |
| 28.01.2026 | 29,32 | 29,34 | 28,29 | 29,06 | -0,10% | - |
| 27.01.2026 | 29,22 | 29,31 | 29,02 | 29,09 | -0,24% | 1.300,00 |
| 26.01.2026 | 29,34 | 29,38 | 28,91 | 29,16 | -0,21% | - |
| 23.01.2026 | 29,55 | 29,62 | 29,22 | 29,22 | -0,75% | - |
| 22.01.2026 | 29,71 | 29,84 | 29,39 | 29,44 | -1,01% | - |
| 21.01.2026 | 29,96 | 30,15 | 29,20 | 29,74 | -0,13% | - |
| 20.01.2026 | 29,50 | 30,11 | 29,24 | 29,78 | 0,74% | - |
| 19.01.2026 | 29,59 | 29,74 | 29,01 | 29,56 | -1,73% | - |
| 16.01.2026 | 29,95 | 30,15 | 29,81 | 30,08 | 0,74% | - |
| 15.01.2026 | 30,82 | 31,34 | 29,66 | 29,86 | -2,86% | - |
| 14.01.2026 | 30,48 | 31,01 | 30,46 | 30,74 | 0,89% | - |
| 13.01.2026 | 30,20 | 30,55 | 29,98 | 30,47 | 0,36% | - |
| 12.01.2026 | 30,82 | 30,95 | 30,23 | 30,36 | -1,04% | - |
| 09.01.2026 | 30,62 | 31,02 | 30,28 | 30,68 | 0,72% | - |
| 08.01.2026 | 30,67 | 31,09 | 30,46 | 30,46 | -0,98% | 14,00 |
| 07.01.2026 | 30,25 | 30,81 | 29,89 | 30,76 | 2,06% | - |
| 06.01.2026 | 30,28 | 30,70 | 30,09 | 30,14 | 0,13% | - |
| 05.01.2026 | 30,52 | 30,57 | 29,96 | 30,10 | -0,66% | - |
| 02.01.2026 | 30,64 | 30,72 | 30,05 | 30,30 | 3,63% | - |
| 30.12.2025 | 30,58 | 30,65 | 29,24 | 29,24 | -2,66% | - |
| 29.12.2025 | 30,51 | 31,14 | 30,04 | 30,04 | 3,80% | - |
| 23.12.2025 | 30,28 | 30,62 | 28,94 | 28,94 | -4,55% | - |
| 22.12.2025 | 30,29 | 30,42 | 29,93 | 30,32 | 0,13% | - |
| 19.12.2025 | 30,07 | 30,45 | 29,93 | 30,28 | 0,83% | - |
| 18.12.2025 | 29,74 | 30,19 | 29,57 | 30,03 | 4,93% | - |
| 17.12.2025 | 29,55 | 29,76 | 28,62 | 28,62 | -2,69% | - |
| 16.12.2025 | 29,95 | 30,17 | 29,27 | 29,41 | -2,00% | - |
| 15.12.2025 | 30,05 | 30,18 | 29,47 | 30,01 | 4,49% | - |
| 12.12.2025 | 30,07 | 30,19 | 28,72 | 28,72 | -4,07% | - |
| 11.12.2025 | 29,95 | 29,96 | 29,93 | 29,94 | -0,43% | - |
| 10.12.2025 | 30,17 | 30,31 | 29,78 | 30,07 | 3,55% | - |
| 09.12.2025 | 30,44 | 30,58 | 29,04 | 29,04 | -4,13% | - |
| 08.12.2025 | 30,53 | 30,60 | 30,10 | 30,29 | 2,75% | - |
| 05.12.2025 | 30,78 | 30,84 | 29,48 | 29,48 | -3,22% | - |
| 04.12.2025 | 31,05 | 31,14 | 30,46 | 30,46 | 2,21% | - |
| 03.12.2025 | 31,00 | 31,61 | 29,80 | 29,80 | -0,27% | - |
| 02.12.2025 | 31,54 | 31,54 | 29,88 | 29,88 | -1,65% | - |
| 01.12.2025 | 31,12 | 31,68 | 30,38 | 30,38 | -5,94% | - |
| 28.11.2025 | 30,85 | 1.073,28 | 30,76 | 32,30 | 2,47% | 330,00 |
| 27.11.2025 | 30,83 | 31,52 | 30,83 | 31,52 | 7,28% | - |
| 26.11.2025 | 30,19 | 31,10 | 29,38 | 29,38 | 0,89% | - |
| 25.11.2025 | 30,37 | 30,62 | 29,12 | 29,12 | -0,34% | - |
| 24.11.2025 | 30,43 | 30,74 | 29,22 | 29,22 | -2,66% | - |
| 21.11.2025 | 31,20 | 31,20 | 30,02 | 30,02 | -3,53% | - |
| 20.11.2025 | 31,61 | 31,64 | 31,05 | 31,12 | -1,36% | - |
| 19.11.2025 | 31,46 | 31,89 | 31,29 | 31,55 | 4,19% | - |
| 18.11.2025 | 31,27 | 31,65 | 30,28 | 30,28 | -2,13% | - |
| 17.11.2025 | 30,76 | 31,68 | 30,75 | 30,94 | 4,60% | - |
| 14.11.2025 | 30,79 | 30,87 | 29,58 | 29,58 | -4,76% | - |
| 13.11.2025 | 28,67 | 31,42 | 28,60 | 31,06 | 12,45% | - |
| 12.11.2025 | 27,67 | 28,63 | 27,23 | 27,62 | 2,37% | - |
| 11.11.2025 | 27,62 | 27,69 | 26,98 | 26,98 | -2,07% | - |
| 10.11.2025 | 27,15 | 27,64 | 27,11 | 27,55 | 0,99% | - |
| 07.11.2025 | 27,23 | 27,46 | 27,01 | 27,28 | 7,83% | - |
| 06.11.2025 | 27,40 | 27,46 | 25,30 | 25,30 | -4,24% | - |
| 05.11.2025 | 27,40 | 27,88 | 26,42 | 26,42 | 0,08% | - |
| 04.11.2025 | 27,87 | 28,11 | 26,40 | 26,40 | -2,94% | - |
| 03.11.2025 | 28,51 | 28,78 | 27,20 | 27,20 | -0,80% | - |
| 31.10.2025 | 28,26 | 552,78 | 27,42 | 27,42 | 0,37% | - |
| 30.10.2025 | 28,63 | 1.584,00 | 27,32 | 27,32 | -3,53% | - |
| 29.10.2025 | 27,86 | 2.636,30 | 27,84 | 28,32 | 3,06% | - |
| 28.10.2025 | 28,59 | 29,11 | 27,48 | 27,48 | -0,15% | - |
| 27.10.2025 | 29,06 | 721,26 | 27,52 | 27,52 | -8,75% | - |
| 24.10.2025 | 28,72 | 30,16 | 28,60 | 30,16 | 9,12% | 20,00 |
| 23.10.2025 | 28,55 | 28,84 | 27,64 | 27,64 | 0,80% | - |
| 22.10.2025 | 28,44 | 28,75 | 27,42 | 27,42 | 0,73% | - |
| 21.10.2025 | 28,69 | 28,85 | 27,22 | 27,22 | -1,02% | - |
| 20.10.2025 | 27,97 | 28,72 | 27,50 | 27,50 | 2,15% | - |
| 17.10.2025 | 27,87 | 28,19 | 26,92 | 26,92 | -0,07% | - |
| 16.10.2025 | 27,75 | 28,21 | 26,94 | 26,94 | -3,09% | - |
| 15.10.2025 | 28,00 | 28,33 | 27,62 | 27,80 | 3,12% | - |
| 14.10.2025 | 28,27 | 28,44 | 26,96 | 26,96 | -1,75% | - |
| 13.10.2025 | 28,55 | 28,80 | 27,44 | 27,44 | -3,31% | - |
| 10.10.2025 | 28,59 | 28,78 | 28,15 | 28,38 | 0,71% | - |
| 09.10.2025 | 28,72 | 28,89 | 28,18 | 28,18 | -1,91% | - |
| 08.10.2025 | 28,71 | 28,75 | 28,39 | 28,73 | 1,45% | - |
| 07.10.2025 | 28,29 | 28,69 | 28,27 | 28,32 | 5,91% | - |
| 06.10.2025 | 27,99 | 28,52 | 26,74 | 26,74 | -0,45% | - |
| 03.10.2025 | 28,01 | 28,13 | 26,86 | 26,86 | -0,22% | - |
| 02.10.2025 | 27,83 | 28,31 | 26,92 | 26,92 | 0,60% | - |
| 01.10.2025 | 27,91 | 28,44 | 26,76 | 26,76 | -0,45% | - |
| 30.09.2025 | 27,44 | 28,80 | 26,88 | 26,88 | 3,94% | - |
| 29.09.2025 | 27,12 | 27,61 | 25,86 | 25,86 | -1,00% | - |
| 26.09.2025 | 27,39 | 27,41 | 26,12 | 26,12 | -4,81% | - |
| 25.09.2025 | 27,74 | 27,74 | 27,14 | 27,44 | 2,93% | - |
| 24.09.2025 | 27,78 | 27,82 | 26,66 | 26,66 | -0,15% | - |
| 23.09.2025 | 28,21 | 28,22 | 26,70 | 26,70 | -1,55% | - |