11,795€
-1,50%
Echtzeit-Aktienkurs Better Collective A/S
Bid:
Ask:
Aktienkurse zur Better Collective A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,98 | 12,10 | 11,77 | 11,79 | -1,59% | - |
| 02.07.2025 | 11,67 | 11,98 | 11,66 | 11,98 | 2,92% | 103,00 |
| 01.07.2025 | 11,77 | 11,84 | 11,62 | 11,64 | -1,10% | - |
| 30.06.2025 | 11,90 | 12,04 | 11,76 | 11,77 | -0,97% | - |
| 27.06.2025 | 11,52 | 12,04 | 11,52 | 11,88 | 2,72% | - |
| 26.06.2025 | 11,75 | 11,90 | 11,57 | 11,57 | -1,62% | - |
| 25.06.2025 | 11,32 | 11,76 | 11,30 | 11,76 | 3,98% | - |
| 24.06.2025 | 11,38 | 11,54 | 11,17 | 11,31 | 0,36% | - |
| 23.06.2025 | 11,53 | 11,54 | 11,22 | 11,27 | -2,51% | - |
| 20.06.2025 | 11,80 | 11,81 | 11,56 | 11,56 | -1,24% | - |
| 19.06.2025 | 11,88 | 11,92 | 11,63 | 11,70 | -1,97% | - |
| 18.06.2025 | 12,12 | 12,30 | 11,93 | 11,94 | -1,24% | - |
| 17.06.2025 | 12,14 | 12,38 | 11,95 | 12,09 | -0,90% | - |
| 16.06.2025 | 12,26 | 12,50 | 12,04 | 12,20 | -0,25% | - |
| 13.06.2025 | 11,89 | 12,31 | 11,87 | 12,23 | 1,24% | - |
| 12.06.2025 | 12,13 | 12,42 | 11,95 | 12,08 | -0,74% | - |
| 11.06.2025 | 11,57 | 12,27 | 11,57 | 12,17 | 5,19% | - |
| 10.06.2025 | 11,78 | 11,78 | 11,31 | 11,57 | -1,62% | - |
| 09.06.2025 | 11,57 | 11,91 | 11,50 | 11,76 | 1,47% | - |
| 06.06.2025 | 11,67 | 11,67 | 11,59 | 11,59 | -0,43% | - |
| 05.06.2025 | 11,43 | 11,81 | 11,43 | 11,64 | 1,75% | - |
| 04.06.2025 | 11,10 | 11,44 | 11,08 | 11,44 | 3,34% | - |
| 03.06.2025 | 11,10 | 11,34 | 11,06 | 11,07 | -0,27% | - |
| 02.06.2025 | 11,66 | 11,68 | 11,08 | 11,10 | -5,21% | - |
| 30.05.2025 | 11,63 | 11,89 | 11,60 | 11,71 | 0,77% | - |
| 29.05.2025 | 11,67 | 11,67 | 11,51 | 11,62 | 0,26% | - |
| 28.05.2025 | 11,65 | 11,78 | 11,28 | 11,59 | -0,86% | - |
| 27.05.2025 | 11,61 | 11,80 | 11,53 | 11,69 | 0,78% | - |
| 26.05.2025 | 11,85 | 11,96 | 11,48 | 11,60 | -0,60% | - |
| 23.05.2025 | 11,86 | 12,02 | 11,35 | 11,67 | -1,69% | - |
| 22.05.2025 | 11,76 | 12,42 | 11,63 | 11,87 | 1,11% | - |
| 21.05.2025 | 11,75 | 11,84 | 11,47 | 11,74 | -0,42% | - |
| 20.05.2025 | 11,47 | 11,87 | 11,46 | 11,79 | 2,52% | - |
| 19.05.2025 | 11,48 | 11,57 | 11,36 | 11,50 | -0,35% | - |
| 16.05.2025 | 12,42 | 12,44 | 11,41 | 11,54 | -7,01% | - |
| 15.05.2025 | 12,00 | 12,49 | 11,99 | 12,41 | 3,07% | - |
| 14.05.2025 | 12,27 | 12,35 | 11,99 | 12,04 | -1,88% | - |
| 13.05.2025 | 12,26 | 12,33 | 12,09 | 12,27 | -0,08% | - |
| 12.05.2025 | 11,81 | 12,29 | 11,80 | 12,28 | 4,69% | - |
| 09.05.2025 | 11,66 | 11,77 | 11,64 | 11,73 | 0,77% | - |
| 08.05.2025 | 11,66 | 11,89 | 11,55 | 11,64 | 0,00% | - |
| 07.05.2025 | 11,80 | 11,80 | 11,53 | 11,64 | -0,94% | - |
| 06.05.2025 | 11,83 | 12,16 | 11,64 | 11,75 | -0,93% | - |
| 05.05.2025 | 11,40 | 11,94 | 11,39 | 11,86 | 3,85% | - |
| 02.05.2025 | 11,66 | 11,76 | 11,36 | 11,42 | -1,55% | - |
| 30.04.2025 | 11,08 | 11,73 | 11,08 | 11,60 | 4,51% | 57,00 |
| 29.04.2025 | 11,16 | 11,37 | 11,10 | 11,10 | -0,72% | - |
| 28.04.2025 | 11,17 | 11,23 | 11,06 | 11,18 | 0,72% | - |
| 25.04.2025 | 10,98 | 11,17 | 10,92 | 11,10 | 1,09% | - |
| 24.04.2025 | 10,89 | 11,05 | 10,68 | 10,98 | 0,83% | - |
| 23.04.2025 | 11,00 | 11,26 | 10,80 | 10,89 | 0,74% | - |
| 22.04.2025 | 10,27 | 10,90 | 10,27 | 10,81 | 4,45% | - |
| 17.04.2025 | 10,66 | 10,69 | 10,27 | 10,35 | -2,08% | - |
| 16.04.2025 | 10,79 | 10,87 | 10,53 | 10,57 | -3,21% | - |
| 15.04.2025 | 10,69 | 11,06 | 10,69 | 10,92 | 2,15% | - |
| 14.04.2025 | 10,47 | 10,87 | 10,47 | 10,69 | 2,30% | - |
| 11.04.2025 | 10,47 | 10,50 | 10,04 | 10,45 | 0,24% | - |
| 10.04.2025 | 9,87 | 10,62 | 9,86 | 10,42 | 4,99% | - |
| 09.04.2025 | 10,07 | 10,11 | 9,67 | 9,93 | -1,98% | - |
| 08.04.2025 | 9,15 | 10,21 | 9,13 | 10,13 | 11,97% | - |
| 07.04.2025 | 9,15 | 9,59 | 8,60 | 9,04 | -3,75% | - |
| 04.04.2025 | 9,72 | 9,74 | 9,18 | 9,40 | -3,29% | - |
| 03.04.2025 | 10,13 | 10,38 | 9,65 | 9,72 | -6,14% | - |
| 02.04.2025 | 10,44 | 10,55 | 10,25 | 10,35 | -0,96% | - |
| 01.04.2025 | 10,21 | 10,66 | 10,21 | 10,45 | 2,05% | - |
| 31.03.2025 | 10,26 | 10,34 | 10,08 | 10,24 | -1,06% | - |
| 28.03.2025 | 10,37 | 10,54 | 10,32 | 10,35 | -0,58% | - |
| 27.03.2025 | 10,51 | 10,53 | 10,23 | 10,41 | -1,33% | - |
| 26.03.2025 | 11,25 | 11,28 | 10,46 | 10,55 | -6,22% | - |
| 25.03.2025 | 10,91 | 11,33 | 10,91 | 11,25 | 2,93% | - |
| 24.03.2025 | 10,87 | 11,01 | 10,77 | 10,93 | 1,11% | - |
| 21.03.2025 | 11,03 | 11,13 | 10,78 | 10,81 | -2,17% | - |
| 20.03.2025 | 11,11 | 11,22 | 10,80 | 11,05 | -0,72% | - |
| 19.03.2025 | 10,81 | 11,19 | 10,81 | 11,13 | 2,39% | - |
| 18.03.2025 | 10,53 | 11,05 | 10,51 | 10,87 | 3,43% | - |
| 17.03.2025 | 10,27 | 10,63 | 10,27 | 10,51 | 2,09% | - |
| 14.03.2025 | 9,98 | 10,33 | 9,92 | 10,30 | 3,62% | - |
| 13.03.2025 | 10,09 | 10,16 | 9,89 | 9,94 | -1,54% | - |
| 12.03.2025 | 9,85 | 10,15 | 9,82 | 10,09 | 2,59% | - |
| 11.03.2025 | 10,27 | 10,28 | 9,78 | 9,84 | -3,77% | - |
| 10.03.2025 | 10,51 | 10,68 | 10,20 | 10,22 | -2,94% | - |
| 07.03.2025 | 10,39 | 10,64 | 10,36 | 10,53 | 0,96% | - |
| 06.03.2025 | 10,32 | 10,65 | 10,30 | 10,43 | 1,31% | - |
| 05.03.2025 | 9,88 | 10,42 | 9,88 | 10,30 | 4,68% | - |
| 04.03.2025 | 10,21 | 10,37 | 9,75 | 9,84 | -3,53% | - |
| 03.03.2025 | 9,93 | 10,43 | 9,91 | 10,20 | 3,24% | - |
| 28.02.2025 | 9,72 | 10,02 | 9,72 | 9,88 | 1,07% | - |
| 27.02.2025 | 10,02 | 10,18 | 9,77 | 9,77 | -2,79% | - |
| 26.02.2025 | 10,25 | 10,35 | 10,05 | 10,05 | -1,76% | - |
| 25.02.2025 | 10,31 | 10,44 | 10,23 | 10,23 | -0,73% | - |
| 24.02.2025 | 10,39 | 10,57 | 10,20 | 10,31 | 0,34% | - |
| 21.02.2025 | 10,16 | 10,45 | 9,67 | 10,27 | 1,33% | - |
| 20.02.2025 | 10,57 | 10,57 | 9,09 | 10,14 | -3,75% | - |
| 19.02.2025 | 10,53 | 10,64 | 10,36 | 10,53 | 0,00% | - |
| 18.02.2025 | 10,49 | 10,69 | 10,49 | 10,53 | 1,15% | - |
| 17.02.2025 | 10,26 | 10,48 | 10,10 | 10,41 | 1,56% | - |
| 14.02.2025 | 10,38 | 10,43 | 10,20 | 10,25 | -1,54% | - |
| 13.02.2025 | 10,29 | 10,45 | 10,20 | 10,41 | 1,36% | - |
| 12.02.2025 | 10,17 | 10,43 | 10,16 | 10,27 | 0,98% | - |
| 11.02.2025 | 10,17 | 10,18 | 9,97 | 10,17 | 0,00% | - |