11,685€
3,22%
Echtzeit-Aktienkurs Better Collective A/S
Bid:
Ask:
Aktienkurse zur Better Collective A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 11,60 | 11,71 | 11,29 | 11,69 | 3,22% | - |
| 06.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,18% | - |
| 05.06.2025 | 11,11 | 11,30 | 11,11 | 11,30 | 2,63% | - |
| 04.06.2025 | 10,76 | 11,01 | 10,76 | 11,01 | -0,27% | - |
| 03.06.2025 | 10,79 | 11,04 | 10,79 | 11,04 | -2,65% | - |
| 02.06.2025 | 11,40 | 11,40 | 11,34 | 11,34 | 0,35% | - |
| 30.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,18% | - |
| 29.05.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | - |
| 28.05.2025 | 11,37 | 11,41 | 11,28 | 11,28 | 0,00% | - |
| 27.05.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,97% | - |
| 26.05.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,35% | - |
| 23.05.2025 | 11,60 | 11,60 | 11,43 | 11,43 | -2,81% | - |
| 22.05.2025 | 11,45 | 11,76 | 11,45 | 11,76 | 2,53% | - |
| 21.05.2025 | 11,52 | 11,54 | 11,47 | 11,47 | 1,50% | - |
| 20.05.2025 | 11,24 | 11,30 | 11,24 | 11,30 | 0,62% | - |
| 19.05.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -0,09% | - |
| 16.05.2025 | 12,10 | 12,10 | 11,24 | 11,24 | -5,39% | - |
| 15.05.2025 | 11,74 | 11,88 | 11,74 | 11,88 | -1,90% | - |
| 14.05.2025 | 11,96 | 12,11 | 11,96 | 12,11 | 0,33% | - |
| 13.05.2025 | 11,97 | 12,07 | 11,97 | 12,07 | 5,51% | - |
| 12.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | - |
| 09.05.2025 | 11,35 | 11,53 | 11,35 | 11,42 | 0,18% | - |
| 08.05.2025 | 11,35 | 11,40 | 11,35 | 11,40 | -0,26% | - |
| 07.05.2025 | 11,46 | 11,51 | 11,43 | 11,43 | -1,04% | - |
| 06.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 2,48% | - |
| 05.05.2025 | 11,13 | 11,27 | 11,13 | 11,27 | 0,00% | - |
| 02.05.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 4,45% | - |
| 30.04.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -2,44% | - |
| 29.04.2025 | 10,85 | 11,06 | 10,85 | 11,06 | 2,69% | - |
| 28.04.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 1,03% | - |
| 25.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,65% | - |
| 24.04.2025 | 10,57 | 10,73 | 10,57 | 10,73 | 2,00% | 5,00 |
| 23.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 4,99% | - |
| 22.04.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -2,43% | - |
| 17.04.2025 | 10,25 | 10,27 | 10,25 | 10,27 | -3,20% | - |
| 16.04.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 0,00% | - |
| 15.04.2025 | 10,41 | 10,75 | 10,41 | 10,61 | 4,84% | - |
| 14.04.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,50% | - |
| 11.04.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 4,79% | - |
| 10.04.2025 | 9,61 | 9,61 | 9,61 | 9,61 | 0,31% | - |
| 09.04.2025 | 9,68 | 9,71 | 9,58 | 9,58 | 1,70% | - |
| 08.04.2025 | 8,77 | 9,42 | 8,77 | 9,42 | 9,60% | - |
| 07.04.2025 | 8,59 | 8,60 | 8,59 | 8,60 | -8,47% | - |
| 04.04.2025 | 9,39 | 9,39 | 9,39 | 9,39 | -6,85% | - |
| 03.04.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,20% | - |
| 02.04.2025 | 10,16 | 10,16 | 10,06 | 10,06 | -0,98% | - |
| 01.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 2,21% | - |
| 31.03.2025 | 10,06 | 10,06 | 9,94 | 9,94 | -1,58% | - |
| 28.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,37% | - |
| 27.03.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -6,40% | - |
| 26.03.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 3,01% | - |
| 25.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,56% | - |
| 24.03.2025 | 10,52 | 10,68 | 10,52 | 10,68 | -0,74% | - |
| 21.03.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -1,82% | - |
| 20.03.2025 | 10,82 | 10,96 | 10,82 | 10,96 | 1,11% | - |
| 19.03.2025 | 10,56 | 10,84 | 10,56 | 10,84 | 2,85% | - |
| 18.03.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 2,33% | - |
| 17.03.2025 | 9,97 | 10,30 | 9,97 | 10,30 | 6,96% | - |
| 14.03.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -1,53% | - |
| 13.03.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 0,72% | - |
| 12.03.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -0,92% | - |
| 11.03.2025 | 9,90 | 9,90 | 9,80 | 9,80 | -5,04% | - |
| 10.03.2025 | 10,44 | 10,44 | 10,32 | 10,32 | 2,18% | - |
| 07.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,60% | - |
| 06.03.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 5,24% | - |
| 05.03.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -4,60% | - |
| 04.03.2025 | 9,90 | 10,00 | 9,90 | 10,00 | -0,99% | - |
| 03.03.2025 | 9,86 | 10,10 | 9,86 | 10,10 | 6,77% | - |
| 28.02.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -4,25% | - |
| 27.02.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -1,40% | - |
| 26.02.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,20% | - |
| 25.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,72% | - |
| 24.02.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 4,58% | - |
| 21.02.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -4,00% | - |
| 20.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,20% | - |
| 19.02.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 1,39% | - |
| 18.02.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 1,41% | - |
| 17.02.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -1,78% | - |
| 14.02.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,60% | - |
| 13.02.2025 | 9,97 | 10,06 | 9,97 | 10,06 | 2,03% | - |
| 12.02.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 0,20% | - |
| 11.02.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,20% | - |
| 10.02.2025 | 9,48 | 9,86 | 9,48 | 9,86 | 0,41% | - |
| 07.02.2025 | 9,26 | 9,82 | 9,26 | 9,82 | 9,60% | - |
| 06.02.2025 | 8,96 | 8,96 | 8,96 | 8,96 | 1,59% | - |
| 05.02.2025 | 9,07 | 9,07 | 8,82 | 8,82 | -1,89% | - |
| 04.02.2025 | 8,93 | 8,99 | 8,93 | 8,99 | -1,10% | - |
| 03.02.2025 | 9,09 | 9,09 | 9,09 | 9,09 | 1,56% | - |
| 31.01.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,29% | - |
| 30.01.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,11% | - |
| 29.01.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,00% | - |
| 28.01.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,65% | - |
| 27.01.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 1,99% | - |
| 24.01.2025 | 8,92 | 9,03 | 8,92 | 9,03 | 0,78% | 120,00 |
| 23.01.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -1,97% | - |
| 22.01.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -0,65% | - |
| 21.01.2025 | 8,99 | 9,58 | 8,99 | 9,20 | -1,18% | 83,00 |
| 20.01.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -0,21% | - |
| 17.01.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -0,43% | - |
| 16.01.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 2,52% | - |