35,600€
0,74%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,90 | 36,04 | 35,82 | 36,04 | 1,98% | 19,00 |
| 28.05.2026 | 35,54 | 35,64 | 35,24 | 35,34 | -1,83% | 202,00 |
| 27.05.2026 | 35,76 | 36,00 | 35,58 | 36,00 | 2,86% | 1.743,00 |
| 26.05.2026 | 35,88 | 35,88 | 35,00 | 35,00 | -2,37% | 58,00 |
| 25.05.2026 | 35,51 | 35,87 | 35,39 | 35,85 | 2,02% | - |
| 22.05.2026 | 35,24 | 35,24 | 35,14 | 35,14 | -0,96% | 194,00 |
| 21.05.2026 | 34,74 | 35,48 | 34,66 | 35,48 | 2,31% | 50,00 |
| 20.05.2026 | 34,06 | 34,68 | 34,06 | 34,68 | 3,58% | 79,00 |
| 19.05.2026 | 33,24 | 33,58 | 33,24 | 33,48 | -0,42% | 68,00 |
| 18.05.2026 | 33,22 | 34,04 | 33,18 | 33,62 | -1,06% | 1.253,00 |
| 15.05.2026 | 33,98 | 33,98 | 33,98 | 33,98 | -0,12% | 17,00 |
| 14.05.2026 | 33,96 | 34,46 | 33,96 | 34,02 | 0,35% | 13,00 |
| 13.05.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,30% | 2,00 |
| 12.05.2026 | 33,44 | 33,80 | 33,06 | 33,80 | 0,60% | 226,00 |
| 11.05.2026 | 34,26 | 34,28 | 33,58 | 33,60 | -1,93% | 137,00 |
| 08.05.2026 | 34,37 | 34,45 | 33,96 | 34,26 | 0,00% | - |
| 07.05.2026 | 34,72 | 34,72 | 33,94 | 34,26 | -0,29% | 5.113,00 |
| 06.05.2026 | 34,36 | 34,36 | 33,12 | 34,36 | 0,23% | 3.409,00 |
| 05.05.2026 | 34,10 | 34,30 | 33,70 | 34,28 | 0,00% | 388,00 |
| 04.05.2026 | 32,26 | 34,86 | 32,26 | 34,28 | 7,19% | 1.710,00 |
| 30.04.2026 | 31,16 | 31,98 | 31,16 | 31,98 | 1,91% | 108,00 |
| 29.04.2026 | 31,52 | 31,72 | 31,28 | 31,38 | 0,90% | 676,00 |
| 28.04.2026 | 30,72 | 31,42 | 30,72 | 31,10 | 1,04% | 1.255,00 |
| 27.04.2026 | 30,34 | 30,86 | 30,32 | 30,78 | 1,72% | 335,00 |
| 24.04.2026 | 29,94 | 30,26 | 29,94 | 30,26 | 1,07% | 466,00 |
| 23.04.2026 | 30,22 | 30,38 | 29,94 | 29,94 | -1,90% | 280,00 |
| 22.04.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 1,87% | 5,00 |
| 21.04.2026 | 29,86 | 30,56 | 29,80 | 29,96 | 0,67% | 474,00 |
| 20.04.2026 | 27,98 | 30,64 | 27,92 | 29,76 | 5,46% | 363,00 |
| 17.04.2026 | 28,08 | 28,36 | 28,08 | 28,22 | 0,86% | 474,00 |
| 16.04.2026 | 28,78 | 28,78 | 27,98 | 27,98 | -2,64% | 385,00 |
| 15.04.2026 | 29,06 | 29,06 | 28,74 | 28,74 | -0,35% | 72,00 |
| 14.04.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -0,76% | 104,00 |
| 13.04.2026 | 28,22 | 29,06 | 28,22 | 29,06 | 2,36% | 13,00 |
| 10.04.2026 | 27,84 | 28,53 | 27,74 | 28,39 | 1,39% | - |
| 09.04.2026 | 27,74 | 28,00 | 27,74 | 28,00 | 0,65% | 312,00 |
| 08.04.2026 | 27,78 | 27,88 | 27,52 | 27,82 | 2,13% | 380,00 |
| 07.04.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -1,16% | 2,00 |
| 02.04.2026 | 27,14 | 27,56 | 27,14 | 27,56 | 0,29% | 11,00 |
| 01.04.2026 | 27,55 | 27,79 | 27,16 | 27,48 | 1,33% | - |
| 31.03.2026 | 27,04 | 27,12 | 27,04 | 27,12 | 0,22% | 3,00 |
| 30.03.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -1,02% | 40,00 |
| 27.03.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,51% | 15,00 |
| 26.03.2026 | 26,46 | 27,40 | 26,34 | 27,20 | 2,56% | 107,00 |
| 25.03.2026 | 26,56 | 26,56 | 26,52 | 26,52 | -1,27% | 110,00 |
| 24.03.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -1,10% | 1,00 |
| 23.03.2026 | 26,70 | 27,34 | 26,70 | 27,16 | -0,59% | 293,00 |
| 20.03.2026 | 27,52 | 27,66 | 27,02 | 27,32 | -1,44% | 185,00 |
| 19.03.2026 | 27,68 | 27,72 | 27,64 | 27,72 | -1,56% | 2.388,00 |
| 18.03.2026 | 28,32 | 28,44 | 27,84 | 28,16 | -1,09% | 124,00 |
| 17.03.2026 | 27,97 | 28,55 | 27,92 | 28,47 | -0,11% | - |
| 16.03.2026 | 28,38 | 28,50 | 27,50 | 28,50 | 2,08% | 458,00 |
| 13.03.2026 | 28,00 | 28,00 | 27,92 | 27,92 | -1,34% | 7,00 |
| 12.03.2026 | 28,58 | 28,58 | 28,30 | 28,30 | -0,77% | 69,00 |
| 11.03.2026 | 28,94 | 28,94 | 28,52 | 28,52 | -4,10% | 139,00 |
| 10.03.2026 | 30,00 | 30,00 | 29,74 | 29,74 | -0,40% | 185,00 |
| 09.03.2026 | 28,94 | 29,86 | 28,94 | 29,86 | 0,13% | 196,00 |
| 06.03.2026 | 29,74 | 29,82 | 29,74 | 29,82 | 0,47% | 174,00 |
| 05.03.2026 | 29,56 | 30,16 | 29,56 | 29,68 | -1,26% | 415,00 |
| 04.03.2026 | 29,98 | 30,06 | 29,98 | 30,06 | 3,80% | 6,00 |
| 03.03.2026 | 29,04 | 29,04 | 28,92 | 28,96 | -2,10% | 5,00 |
| 02.03.2026 | 29,02 | 29,58 | 28,74 | 29,58 | 0,41% | 125,00 |
| 27.02.2026 | 28,24 | 29,48 | 28,22 | 29,46 | 6,12% | 252,00 |
| 26.02.2026 | 28,20 | 28,20 | 27,76 | 27,76 | -0,86% | 16,00 |
| 25.02.2026 | 28,48 | 28,48 | 27,96 | 28,00 | -1,20% | 21,00 |
| 24.02.2026 | 28,68 | 28,68 | 28,34 | 28,34 | -1,19% | 11,00 |
| 23.02.2026 | 28,74 | 28,86 | 28,40 | 28,68 | 0,14% | 228,00 |
| 20.02.2026 | 29,66 | 30,56 | 28,64 | 28,64 | -3,11% | 1.925,00 |
| 19.02.2026 | 29,14 | 29,56 | 29,14 | 29,56 | 1,30% | 1.425,00 |
| 18.02.2026 | 29,50 | 29,50 | 29,18 | 29,18 | -1,02% | 22,00 |
| 17.02.2026 | 28,84 | 29,48 | 28,64 | 29,48 | 2,65% | 803,00 |
| 16.02.2026 | 28,54 | 28,96 | 28,54 | 28,72 | 0,49% | 908,00 |
| 13.02.2026 | 28,64 | 28,64 | 28,58 | 28,58 | -0,49% | 9,00 |
| 12.02.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,06% | 5,00 |
| 11.02.2026 | 29,00 | 29,00 | 28,42 | 28,42 | -2,57% | 84,00 |
| 10.02.2026 | 28,94 | 29,23 | 28,77 | 29,17 | -0,24% | - |
| 09.02.2026 | 29,40 | 29,40 | 29,24 | 29,24 | 1,11% | 46,00 |
| 06.02.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -0,07% | 6,00 |
| 05.02.2026 | 29,10 | 29,10 | 28,92 | 28,94 | 0,77% | 24,00 |
| 04.02.2026 | 29,32 | 29,32 | 28,72 | 28,72 | -1,98% | 23,00 |
| 03.02.2026 | 28,70 | 29,44 | 28,70 | 29,30 | 2,45% | 30,00 |
| 02.02.2026 | 27,62 | 28,60 | 27,38 | 28,60 | 3,47% | 245,00 |
| 30.01.2026 | 28,30 | 28,30 | 27,64 | 27,64 | -1,57% | 1.533,00 |
| 29.01.2026 | 29,26 | 29,26 | 28,08 | 28,08 | -2,90% | 387,00 |
| 28.01.2026 | 29,50 | 29,50 | 28,42 | 28,92 | -1,30% | 587,00 |
| 27.01.2026 | 29,12 | 29,30 | 29,12 | 29,30 | -0,07% | 24,00 |
| 26.01.2026 | 29,00 | 29,32 | 28,90 | 29,32 | 0,00% | 409,00 |
| 23.01.2026 | 29,52 | 29,52 | 29,32 | 29,32 | -0,27% | 130,00 |
| 22.01.2026 | 29,58 | 29,58 | 29,40 | 29,40 | 0,62% | 301,00 |
| 21.01.2026 | 29,50 | 29,50 | 29,22 | 29,22 | -2,21% | 182,00 |
| 20.01.2026 | 29,60 | 30,16 | 29,30 | 29,88 | 1,49% | 99,00 |
| 19.01.2026 | 29,46 | 29,54 | 29,42 | 29,44 | -1,54% | 79,00 |
| 16.01.2026 | 29,86 | 30,12 | 29,86 | 29,90 | -0,60% | 566,00 |
| 15.01.2026 | 30,98 | 31,48 | 29,76 | 30,08 | -1,89% | 606,00 |
| 14.01.2026 | 30,60 | 30,88 | 30,60 | 30,66 | 1,66% | 19,00 |
| 13.01.2026 | 30,20 | 30,24 | 30,00 | 30,16 | -0,46% | 77,00 |
| 12.01.2026 | 30,96 | 30,96 | 30,30 | 30,30 | -2,13% | 183,00 |
| 09.01.2026 | 30,54 | 30,96 | 30,44 | 30,96 | 0,00% | 208,00 |
| 08.01.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 1,18% | 75,00 |
| 07.01.2026 | 30,42 | 30,60 | 30,42 | 30,60 | 1,32% | 199,00 |