41,650€
0,77%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 41,43 | 41,70 | 40,74 | 41,58 | 0,60% | 50,00 |
| 03.12.2025 | 40,18 | 41,35 | 40,16 | 41,33 | 2,89% | 44,00 |
| 02.12.2025 | 40,48 | 40,64 | 39,89 | 40,17 | -0,72% | 282,00 |
| 01.12.2025 | 39,53 | 40,57 | 39,45 | 40,46 | 1,91% | 306,00 |
| 28.11.2025 | 39,34 | 40,30 | 39,30 | 39,70 | 0,97% | 544,00 |
| 27.11.2025 | 38,91 | 39,78 | 38,64 | 39,32 | 0,82% | 197,00 |
| 26.11.2025 | 38,87 | 39,16 | 38,39 | 39,00 | 0,80% | 75,00 |
| 25.11.2025 | 38,21 | 38,70 | 37,98 | 38,69 | 0,99% | 15,00 |
| 24.11.2025 | 38,60 | 38,77 | 38,06 | 38,31 | -0,49% | 173,00 |
| 21.11.2025 | 38,17 | 38,63 | 38,03 | 38,50 | 0,50% | 56,00 |
| 20.11.2025 | 39,51 | 39,61 | 38,14 | 38,31 | -2,25% | 20,00 |
| 19.11.2025 | 38,69 | 39,57 | 38,67 | 39,19 | 0,90% | 600,00 |
| 18.11.2025 | 39,65 | 39,86 | 38,61 | 38,84 | -2,41% | 1.585,00 |
| 17.11.2025 | 41,03 | 41,13 | 39,71 | 39,80 | -3,14% | 1.646,00 |
| 14.11.2025 | 41,40 | 41,60 | 40,22 | 41,09 | -0,29% | 300,00 |
| 13.11.2025 | 42,84 | 42,89 | 41,19 | 41,21 | -3,42% | 943,00 |
| 12.11.2025 | 43,15 | 43,27 | 42,32 | 42,67 | -1,04% | 291,00 |
| 11.11.2025 | 42,57 | 43,14 | 42,43 | 43,12 | 1,08% | 101,00 |
| 10.11.2025 | 42,64 | 42,72 | 42,05 | 42,66 | 0,68% | 160,00 |
| 07.11.2025 | 42,03 | 42,46 | 41,98 | 42,37 | 0,76% | 421,00 |
| 06.11.2025 | 41,14 | 43,22 | 41,14 | 42,05 | -1,52% | 1.196,00 |
| 05.11.2025 | 41,41 | 42,93 | 41,29 | 42,70 | 3,04% | 154,00 |
| 04.11.2025 | 39,68 | 42,59 | 39,60 | 41,44 | 3,70% | 1.118,00 |
| 03.11.2025 | 39,94 | 39,97 | 39,49 | 39,96 | 0,38% | 214,00 |
| 31.10.2025 | 39,55 | 40,51 | 39,55 | 39,81 | 0,40% | - |
| 30.10.2025 | 41,33 | 41,36 | 39,59 | 39,65 | -3,95% | 797,00 |
| 29.10.2025 | 41,19 | 41,61 | 40,89 | 41,28 | 0,32% | 447,00 |
| 28.10.2025 | 41,75 | 41,79 | 41,04 | 41,15 | -1,67% | - |
| 27.10.2025 | 42,04 | 42,10 | 41,36 | 41,85 | 0,17% | 846,00 |
| 24.10.2025 | 41,96 | 42,22 | 41,20 | 41,78 | -0,26% | 330,00 |
| 23.10.2025 | 41,24 | 41,91 | 41,22 | 41,89 | 1,67% | 268,00 |
| 22.10.2025 | 41,58 | 41,81 | 41,08 | 41,20 | -1,03% | 310,00 |
| 21.10.2025 | 41,93 | 42,15 | 41,45 | 41,63 | -0,93% | 92,00 |
| 20.10.2025 | 40,74 | 42,05 | 40,72 | 42,02 | 2,99% | 931,00 |
| 17.10.2025 | 40,89 | 41,13 | 39,93 | 40,80 | -0,63% | 553,00 |
| 16.10.2025 | 40,65 | 41,38 | 40,38 | 41,06 | 1,01% | 155,00 |
| 15.10.2025 | 40,10 | 40,81 | 39,52 | 40,65 | 1,68% | 325,00 |
| 14.10.2025 | 40,84 | 40,88 | 39,55 | 39,98 | -2,82% | 64,00 |
| 13.10.2025 | 40,22 | 41,65 | 40,16 | 41,14 | 3,78% | 379,00 |
| 10.10.2025 | 41,47 | 41,70 | 39,63 | 39,64 | -4,30% | 266,00 |
| 09.10.2025 | 40,77 | 41,85 | 40,70 | 41,42 | 1,59% | 557,00 |
| 08.10.2025 | 40,55 | 40,86 | 40,24 | 40,77 | 0,79% | 48,00 |
| 07.10.2025 | 40,02 | 40,68 | 39,74 | 40,45 | 1,00% | 462,00 |
| 06.10.2025 | 39,97 | 40,71 | 39,85 | 40,05 | 0,33% | 729,00 |
| 03.10.2025 | 39,41 | 39,96 | 38,34 | 39,92 | 2,20% | 1.673,00 |
| 02.10.2025 | 40,97 | 41,04 | 38,96 | 39,06 | -4,38% | 1.013,00 |
| 01.10.2025 | 39,15 | 41,04 | 39,09 | 40,85 | 4,08% | 113,00 |
| 30.09.2025 | 39,80 | 40,11 | 38,54 | 39,25 | -1,46% | 5.000,00 |
| 29.09.2025 | 40,66 | 40,78 | 39,63 | 39,83 | -1,68% | 739,00 |
| 26.09.2025 | 40,57 | 40,67 | 39,76 | 40,51 | -0,15% | 1.056,00 |
| 25.09.2025 | 41,50 | 41,52 | 40,26 | 40,57 | -1,60% | 372,00 |
| 24.09.2025 | 41,31 | 41,66 | 40,90 | 41,23 | -0,07% | 1.789,00 |
| 23.09.2025 | 41,65 | 42,49 | 41,10 | 41,26 | -1,08% | 545,00 |
| 22.09.2025 | 41,37 | 42,14 | 41,27 | 41,71 | 1,09% | 566,00 |
| 19.09.2025 | 41,43 | 42,49 | 40,87 | 41,26 | -0,65% | 631,00 |
| 18.09.2025 | 41,60 | 42,35 | 41,41 | 41,53 | -0,10% | 767,00 |
| 17.09.2025 | 40,95 | 41,72 | 40,89 | 41,57 | 1,54% | 151,00 |
| 16.09.2025 | 41,93 | 41,95 | 40,70 | 40,94 | -2,45% | 757,00 |
| 15.09.2025 | 40,77 | 42,14 | 40,69 | 41,97 | 4,33% | 4.753,00 |
| 12.09.2025 | 39,87 | 40,25 | 39,28 | 40,23 | 1,72% | 543,00 |
| 11.09.2025 | 38,70 | 39,59 | 38,70 | 39,55 | 1,99% | 2.240,00 |
| 10.09.2025 | 37,40 | 38,92 | 37,17 | 38,78 | 3,88% | 911,00 |
| 09.09.2025 | 36,90 | 37,34 | 36,56 | 37,33 | 0,27% | 400,00 |
| 08.09.2025 | 36,30 | 37,52 | 36,22 | 37,23 | 2,90% | 781,00 |
| 05.09.2025 | 36,41 | 36,56 | 35,99 | 36,18 | -0,47% | 110,00 |
| 04.09.2025 | 36,67 | 37,22 | 36,11 | 36,35 | -0,95% | 355,00 |
| 03.09.2025 | 36,83 | 37,16 | 36,48 | 36,70 | -0,49% | 225,00 |
| 02.09.2025 | 37,16 | 38,24 | 36,62 | 36,88 | -1,15% | 91,00 |
| 01.09.2025 | 37,26 | 37,62 | 36,75 | 37,31 | 0,27% | 277,00 |
| 29.08.2025 | 35,41 | 37,65 | 35,24 | 37,21 | 5,11% | 396,00 |
| 28.08.2025 | 35,88 | 36,40 | 35,19 | 35,40 | -1,34% | 237,00 |
| 27.08.2025 | 36,53 | 36,60 | 35,57 | 35,88 | -1,94% | 266,00 |
| 26.08.2025 | 39,52 | 39,66 | 36,24 | 36,59 | -0,62% | 1.275,00 |
| 25.08.2025 | 36,78 | 37,18 | 36,70 | 36,82 | -0,14% | 914,00 |
| 22.08.2025 | 36,79 | 37,28 | 36,66 | 36,87 | -0,03% | 597,00 |
| 21.08.2025 | 35,97 | 37,16 | 35,91 | 36,88 | 2,47% | 1.101,00 |
| 20.08.2025 | 35,35 | 36,01 | 35,22 | 35,99 | 1,61% | 688,00 |
| 19.08.2025 | 35,67 | 36,19 | 35,38 | 35,42 | -0,81% | 223,00 |
| 18.08.2025 | 36,09 | 36,35 | 35,44 | 35,71 | -1,27% | 1.046,00 |
| 15.08.2025 | 36,43 | 36,91 | 36,09 | 36,17 | -0,66% | 372,00 |
| 14.08.2025 | 36,04 | 36,46 | 36,02 | 36,41 | 0,69% | 149,00 |
| 13.08.2025 | 36,84 | 36,84 | 35,66 | 36,16 | -1,87% | 381,00 |
| 12.08.2025 | 37,32 | 37,53 | 36,65 | 36,85 | -0,91% | 1.995,00 |
| 11.08.2025 | 37,33 | 37,62 | 37,10 | 37,19 | -1,06% | 1.226,00 |
| 08.08.2025 | 36,93 | 37,68 | 36,91 | 37,59 | 1,65% | 463,00 |
| 07.08.2025 | 36,55 | 37,16 | 35,95 | 36,98 | 1,43% | 1.754,00 |
| 06.08.2025 | 36,16 | 36,73 | 36,01 | 36,46 | 1,50% | 1.532,00 |
| 05.08.2025 | 35,63 | 36,29 | 35,36 | 35,92 | 1,18% | 394,00 |
| 04.08.2025 | 35,75 | 35,95 | 35,21 | 35,50 | 0,25% | 425,00 |
| 01.08.2025 | 34,94 | 35,94 | 34,84 | 35,41 | 1,11% | 508,00 |
| 31.07.2025 | 35,21 | 35,49 | 34,86 | 35,02 | -0,48% | 448,00 |
| 30.07.2025 | 35,98 | 36,46 | 35,06 | 35,19 | -2,14% | 100,00 |
| 29.07.2025 | 36,03 | 36,12 | 35,57 | 35,96 | 0,06% | 61,00 |
| 28.07.2025 | 36,44 | 36,52 | 35,74 | 35,94 | -0,33% | 455,00 |
| 25.07.2025 | 36,55 | 36,63 | 35,60 | 36,06 | -1,34% | 759,00 |
| 24.07.2025 | 36,16 | 36,84 | 35,33 | 36,55 | 0,88% | 1.234,00 |
| 23.07.2025 | 35,71 | 36,30 | 35,35 | 36,23 | 2,93% | 619,00 |
| 22.07.2025 | 34,39 | 35,30 | 34,17 | 35,20 | 2,18% | 2.664,00 |
| 21.07.2025 | 33,23 | 34,76 | 32,93 | 34,45 | 3,77% | 9.477,00 |
| 18.07.2025 | 33,34 | 33,67 | 32,71 | 33,20 | -2,38% | 4.507,00 |