35,600€
0,28%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,12 | 34,57 | 33,61 | 34,48 | 0,91% | 48,00 |
| 04.05.2026 | 32,26 | 35,03 | 32,24 | 34,17 | 7,05% | 44,00 |
| 30.04.2026 | 31,22 | 32,26 | 31,10 | 31,92 | 2,11% | 3.250,00 |
| 29.04.2026 | 31,28 | 31,76 | 31,16 | 31,26 | 0,00% | 159,00 |
| 28.04.2026 | 30,72 | 31,36 | 30,17 | 31,26 | 1,69% | 6,00 |
| 27.04.2026 | 30,22 | 30,86 | 30,09 | 30,74 | 1,39% | - |
| 24.04.2026 | 30,02 | 30,44 | 29,67 | 30,32 | 1,00% | - |
| 23.04.2026 | 30,48 | 30,54 | 29,66 | 30,02 | -1,96% | - |
| 22.04.2026 | 29,96 | 30,72 | 29,94 | 30,62 | 2,96% | - |
| 21.04.2026 | 29,86 | 30,67 | 29,68 | 29,74 | 0,13% | 15,00 |
| 20.04.2026 | 27,99 | 30,61 | 27,85 | 29,70 | 5,62% | 2.398,00 |
| 17.04.2026 | 27,82 | 28,43 | 27,82 | 28,12 | 0,50% | 12,00 |
| 16.04.2026 | 28,72 | 28,79 | 27,90 | 27,98 | -2,24% | 140,00 |
| 15.04.2026 | 28,80 | 29,10 | 28,50 | 28,62 | -0,97% | - |
| 14.04.2026 | 28,78 | 28,92 | 28,61 | 28,90 | -0,34% | 30,00 |
| 13.04.2026 | 28,19 | 29,00 | 28,14 | 29,00 | 2,11% | - |
| 10.04.2026 | 27,94 | 28,54 | 27,84 | 28,40 | 2,08% | 56,00 |
| 09.04.2026 | 27,78 | 28,12 | 27,67 | 27,82 | 0,07% | 27,00 |
| 08.04.2026 | 28,54 | 28,63 | 27,53 | 27,80 | 0,58% | 16,00 |
| 07.04.2026 | 27,48 | 27,86 | 27,05 | 27,64 | 0,44% | 15,00 |
| 02.04.2026 | 27,08 | 27,54 | 27,02 | 27,52 | -0,22% | - |
| 01.04.2026 | 27,46 | 27,69 | 27,17 | 27,58 | 0,36% | - |
| 31.03.2026 | 27,06 | 27,52 | 26,90 | 27,48 | 2,54% | 400,00 |
| 30.03.2026 | 26,94 | 27,21 | 26,66 | 26,80 | 0,15% | 24,00 |
| 27.03.2026 | 27,38 | 27,63 | 26,76 | 26,76 | -1,47% | - |
| 26.03.2026 | 26,54 | 27,47 | 26,33 | 27,16 | 1,57% | - |
| 25.03.2026 | 26,42 | 26,88 | 25,85 | 26,74 | 0,15% | 90,00 |
| 24.03.2026 | 26,92 | 27,04 | 26,22 | 26,70 | -1,26% | - |
| 23.03.2026 | 27,08 | 27,54 | 26,61 | 27,04 | -1,13% | 992,00 |
| 20.03.2026 | 27,36 | 28,21 | 27,05 | 27,35 | -0,62% | - |
| 19.03.2026 | 27,82 | 28,01 | 27,18 | 27,52 | -0,58% | 380,00 |
| 18.03.2026 | 28,62 | 28,62 | 27,66 | 27,68 | -2,74% | - |
| 17.03.2026 | 28,00 | 28,55 | 27,91 | 28,46 | 0,21% | - |
| 16.03.2026 | 28,14 | 28,48 | 27,46 | 28,40 | 1,57% | 28,00 |
| 13.03.2026 | 28,14 | 28,58 | 27,83 | 27,96 | -0,64% | 123,00 |
| 12.03.2026 | 28,34 | 28,51 | 27,91 | 28,14 | -2,02% | 101,00 |
| 11.03.2026 | 29,18 | 29,20 | 28,39 | 28,72 | -0,97% | 672,00 |
| 10.03.2026 | 29,94 | 30,22 | 28,94 | 29,00 | -3,91% | - |
| 09.03.2026 | 29,19 | 30,38 | 29,04 | 30,18 | 1,00% | 1.816,00 |
| 06.03.2026 | 30,02 | 30,22 | 29,63 | 29,88 | -0,40% | 57,00 |
| 05.03.2026 | 29,68 | 30,31 | 29,61 | 30,00 | 0,27% | 572,00 |
| 04.03.2026 | 28,76 | 29,94 | 28,72 | 29,92 | 2,96% | - |
| 03.03.2026 | 29,26 | 29,28 | 28,45 | 29,06 | -1,29% | 5.200,00 |
| 02.03.2026 | 28,99 | 29,58 | 28,84 | 29,44 | 0,20% | 15,00 |
| 27.02.2026 | 28,04 | 29,57 | 28,04 | 29,38 | 4,41% | 104,00 |
| 26.02.2026 | 28,08 | 28,23 | 27,75 | 28,14 | -0,07% | 5.400,00 |
| 25.02.2026 | 28,90 | 28,92 | 27,88 | 28,16 | -2,36% | 2.318,00 |
| 24.02.2026 | 28,70 | 29,01 | 28,17 | 28,84 | 0,98% | 36,00 |
| 23.02.2026 | 28,44 | 29,49 | 28,41 | 28,56 | -0,70% | 15,00 |
| 20.02.2026 | 29,58 | 30,82 | 27,99 | 28,76 | -2,57% | - |
| 19.02.2026 | 29,16 | 29,52 | 28,90 | 29,52 | 0,75% | 88,00 |
| 18.02.2026 | 29,22 | 29,38 | 28,73 | 29,30 | -0,14% | 1.542,00 |
| 17.02.2026 | 28,66 | 29,38 | 28,60 | 29,34 | 1,80% | - |
| 16.02.2026 | 28,72 | 29,22 | 28,58 | 28,82 | 1,55% | 3.110,00 |
| 13.02.2026 | 28,52 | 28,72 | 28,30 | 28,38 | -0,42% | - |
| 12.02.2026 | 28,56 | 28,85 | 28,46 | 28,50 | -0,56% | 25,00 |
| 11.02.2026 | 29,06 | 29,08 | 28,28 | 28,66 | -1,65% | 2.070,00 |
| 10.02.2026 | 29,02 | 29,24 | 28,76 | 29,14 | 0,62% | - |
| 09.02.2026 | 29,14 | 29,42 | 28,90 | 28,96 | -1,03% | 26,00 |
| 06.02.2026 | 28,74 | 29,26 | 28,49 | 29,26 | 1,74% | 3.602,00 |
| 05.02.2026 | 28,88 | 29,18 | 28,56 | 28,76 | -0,48% | - |
| 04.02.2026 | 29,44 | 29,44 | 28,59 | 28,90 | -1,70% | - |
| 03.02.2026 | 28,50 | 29,49 | 28,46 | 29,40 | 3,23% | 30,00 |
| 02.02.2026 | 27,61 | 28,50 | 27,58 | 28,48 | 2,52% | 1.308,00 |
| 30.01.2026 | 28,14 | 28,33 | 27,68 | 27,78 | -1,63% | 3.342,00 |
| 29.01.2026 | 29,00 | 29,06 | 27,98 | 28,24 | -2,82% | 14,00 |
| 28.01.2026 | 29,22 | 29,26 | 28,29 | 29,06 | -0,14% | 566,00 |
| 27.01.2026 | 29,12 | 29,32 | 29,02 | 29,10 | -0,21% | - |
| 26.01.2026 | 29,22 | 29,34 | 28,90 | 29,16 | -0,75% | - |
| 23.01.2026 | 29,46 | 29,61 | 29,25 | 29,38 | -0,54% | - |
| 22.01.2026 | 29,64 | 29,87 | 29,37 | 29,54 | -0,61% | 544,00 |
| 21.01.2026 | 29,90 | 30,00 | 29,20 | 29,72 | -0,73% | 246,00 |
| 20.01.2026 | 29,56 | 30,12 | 29,23 | 29,94 | 1,29% | 220,00 |
| 19.01.2026 | 29,70 | 29,75 | 29,29 | 29,56 | -1,79% | - |
| 16.01.2026 | 29,68 | 30,15 | 29,68 | 30,10 | 0,80% | - |
| 15.01.2026 | 30,74 | 31,22 | 29,65 | 29,86 | -2,86% | 720,00 |
| 14.01.2026 | 30,28 | 31,01 | 30,28 | 30,74 | 0,85% | 58,00 |
| 13.01.2026 | 30,28 | 30,55 | 29,97 | 30,48 | 0,33% | 574,00 |
| 12.01.2026 | 30,78 | 30,96 | 30,23 | 30,38 | -1,49% | - |
| 09.01.2026 | 30,52 | 31,03 | 30,25 | 30,84 | 0,72% | 28,00 |
| 08.01.2026 | 30,58 | 31,08 | 30,48 | 30,62 | -0,46% | - |
| 07.01.2026 | 30,02 | 30,82 | 29,88 | 30,76 | 1,59% | 14,00 |
| 06.01.2026 | 30,20 | 30,71 | 30,09 | 30,28 | -0,07% | - |
| 05.01.2026 | 30,46 | 30,46 | 29,58 | 30,30 | -0,46% | 85,00 |
| 02.01.2026 | 30,68 | 30,72 | 30,06 | 30,44 | -0,23% | 15,00 |
| 30.12.2025 | 30,58 | 30,58 | 30,37 | 30,51 | -0,10% | - |
| 29.12.2025 | 30,28 | 30,66 | 30,25 | 30,54 | 0,26% | - |
| 23.12.2025 | 30,32 | 30,54 | 30,19 | 30,46 | -0,07% | - |
| 22.12.2025 | 30,14 | 30,48 | 30,02 | 30,48 | 0,53% | 15,00 |
| 19.12.2025 | 30,10 | 30,42 | 29,84 | 30,32 | 0,63% | 1.782,00 |
| 18.12.2025 | 29,60 | 30,26 | 29,60 | 30,13 | 1,18% | - |
| 17.12.2025 | 29,10 | 29,92 | 29,08 | 29,78 | 1,85% | - |
| 16.12.2025 | 30,06 | 30,16 | 28,66 | 29,24 | -2,79% | - |
| 15.12.2025 | 29,98 | 30,23 | 29,58 | 30,08 | 1,01% | 28,00 |
| 12.12.2025 | 30,26 | 30,30 | 29,46 | 29,78 | -1,33% | 625,00 |
| 11.12.2025 | 30,30 | 30,36 | 29,89 | 30,18 | -1,11% | - |
| 10.12.2025 | 29,90 | 30,56 | 29,82 | 30,52 | 1,94% | 80,00 |
| 09.12.2025 | 30,28 | 30,47 | 29,92 | 29,94 | -1,12% | - |
| 08.12.2025 | 30,28 | 30,55 | 30,07 | 30,28 | -0,46% | 72,00 |
| 05.12.2025 | 30,74 | 30,80 | 30,40 | 30,42 | -0,98% | 244,00 |