469,301NOK
2,79%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 457,61 | 470,92 | 417,19 | 470,42 | 3,03% | - |
| 19.02.2026 | 460,96 | 463,26 | 456,43 | 456,58 | -1,25% | - |
| 18.02.2026 | 456,19 | 470,93 | 453,09 | 462,38 | 1,03% | - |
| 17.02.2026 | 454,74 | 457,66 | 451,48 | 457,66 | 0,67% | - |
| 16.02.2026 | 460,22 | 463,22 | 454,34 | 454,63 | -0,90% | - |
| 13.02.2026 | 460,36 | 465,57 | 456,75 | 458,76 | 0,09% | - |
| 12.02.2026 | 467,81 | 467,86 | 456,77 | 458,35 | -1,44% | - |
| 11.02.2026 | 462,74 | 472,21 | 456,41 | 465,04 | 0,72% | - |
| 10.02.2026 | 481,77 | 484,59 | 461,04 | 461,72 | -4,17% | - |
| 09.02.2026 | 483,40 | 488,47 | 474,52 | 481,82 | 0,06% | - |
| 06.02.2026 | 480,03 | 482,36 | 470,56 | 481,50 | 0,97% | - |
| 05.02.2026 | 473,35 | 479,00 | 470,69 | 476,87 | 0,37% | - |
| 04.02.2026 | 464,80 | 477,05 | 429,40 | 475,12 | 2,51% | - |
| 03.02.2026 | 457,05 | 464,03 | 450,73 | 463,47 | 2,13% | - |
| 02.02.2026 | 458,86 | 462,52 | 451,48 | 453,81 | -1,49% | - |
| 30.01.2026 | 465,22 | 468,70 | 460,67 | 460,67 | -0,63% | - |
| 29.01.2026 | 456,51 | 469,26 | 456,51 | 463,57 | 1,72% | - |
| 28.01.2026 | 447,64 | 459,41 | 447,32 | 455,75 | 1,46% | - |
| 27.01.2026 | 447,32 | 455,62 | 436,40 | 449,20 | 0,44% | - |
| 26.01.2026 | 444,28 | 447,43 | 439,46 | 447,21 | 1,23% | - |
| 23.01.2026 | 459,18 | 459,18 | 439,32 | 441,79 | -3,92% | - |
| 22.01.2026 | 464,13 | 470,93 | 458,66 | 459,83 | -0,14% | - |
| 21.01.2026 | 462,29 | 462,29 | 450,35 | 460,49 | -0,35% | - |
| 20.01.2026 | 453,65 | 463,45 | 453,65 | 462,09 | 0,83% | - |
| 19.01.2026 | 470,81 | 470,81 | 458,12 | 458,27 | -3,78% | - |
| 16.01.2026 | 479,99 | 479,99 | 470,46 | 476,29 | -0,16% | - |
| 15.01.2026 | 468,80 | 479,89 | 464,05 | 477,05 | 1,79% | - |
| 14.01.2026 | 476,99 | 477,77 | 450,90 | 468,66 | -1,74% | - |
| 13.01.2026 | 480,92 | 485,20 | 476,53 | 476,96 | -0,72% | - |
| 12.01.2026 | 478,87 | 484,01 | 477,75 | 480,41 | 0,68% | - |
| 09.01.2026 | 487,40 | 491,50 | 476,12 | 477,17 | -2,03% | - |
| 08.01.2026 | 495,21 | 496,41 | 486,18 | 487,06 | -1,94% | - |
| 07.01.2026 | 495,96 | 497,71 | 491,95 | 496,72 | 0,87% | - |
| 06.01.2026 | 509,62 | 511,32 | 491,57 | 492,42 | -3,35% | - |
| 05.01.2026 | 522,18 | 522,18 | 505,69 | 509,48 | -1,80% | - |
| 02.01.2026 | 515,70 | 522,01 | 512,78 | 518,81 | 0,87% | - |
| 30.12.2025 | 510,13 | 519,90 | 508,09 | 514,36 | 0,33% | - |
| 29.12.2025 | 512,94 | 518,21 | 509,37 | 512,66 | 0,27% | - |
| 23.12.2025 | 517,39 | 519,18 | 511,19 | 511,27 | -1,46% | - |
| 22.12.2025 | 520,70 | 525,83 | 514,83 | 518,83 | -0,72% | - |
| 19.12.2025 | 513,21 | 524,29 | 513,21 | 522,61 | 1,86% | - |
| 18.12.2025 | 504,46 | 515,17 | 504,04 | 513,05 | 1,54% | - |
| 17.12.2025 | 508,78 | 513,68 | 504,45 | 505,27 | -0,40% | - |
| 16.12.2025 | 500,12 | 511,24 | 498,46 | 507,27 | 1,00% | - |
| 15.12.2025 | 489,75 | 503,42 | 487,31 | 502,27 | 2,98% | - |
| 12.12.2025 | 491,73 | 494,44 | 486,06 | 487,72 | -0,70% | - |
| 11.12.2025 | 481,00 | 495,12 | 479,70 | 491,16 | 1,50% | - |
| 10.12.2025 | 484,82 | 488,72 | 477,54 | 483,90 | -1,18% | - |
| 09.12.2025 | 486,62 | 492,71 | 484,40 | 489,70 | 0,57% | - |
| 08.12.2025 | 486,07 | 487,80 | 480,74 | 486,93 | 0,49% | - |
| 05.12.2025 | 489,82 | 490,73 | 484,07 | 484,54 | -1,19% | - |
| 04.12.2025 | 484,96 | 490,59 | 479,15 | 490,37 | 1,52% | - |
| 03.12.2025 | 473,58 | 484,77 | 472,45 | 483,01 | 2,23% | - |
| 02.12.2025 | 475,35 | 477,77 | 470,05 | 472,45 | -0,70% | - |
| 01.12.2025 | 464,95 | 477,13 | 464,95 | 475,76 | 2,22% | - |
| 28.11.2025 | 466,60 | 474,34 | 463,53 | 465,42 | 0,43% | - |
| 27.11.2025 | 459,46 | 468,61 | 456,92 | 463,45 | 0,65% | - |
| 26.11.2025 | 458,35 | 463,09 | 454,18 | 460,44 | 1,01% | - |
| 25.11.2025 | 451,84 | 456,23 | 450,49 | 455,82 | 0,83% | - |
| 24.11.2025 | 456,50 | 458,16 | 449,31 | 452,08 | -0,20% | - |
| 21.11.2025 | 453,00 | 453,00 | 453,00 | 453,00 | -0,51% | 50,00 |
| 20.11.2025 | 461,41 | 463,23 | 454,29 | 455,33 | -0,85% | - |
| 19.11.2025 | 454,65 | 463,07 | 454,65 | 459,24 | 0,45% | - |
| 18.11.2025 | 461,40 | 461,40 | 457,20 | 457,20 | -3,38% | 195,00 |
| 17.11.2025 | 475,00 | 475,00 | 473,20 | 473,20 | -1,42% | 114,00 |
| 14.11.2025 | 480,00 | 480,00 | 480,00 | 480,00 | -1,51% | 16,00 |
| 13.11.2025 | 500,17 | 500,17 | 483,05 | 487,37 | -2,53% | - |
| 12.11.2025 | 500,00 | 500,00 | 500,00 | 500,00 | -0,18% | 36,00 |
| 11.11.2025 | 496,70 | 501,26 | 496,40 | 500,92 | 1,32% | - |
| 10.11.2025 | 494,00 | 494,40 | 494,00 | 494,40 | -0,24% | 4.669,00 |
| 07.11.2025 | 498,00 | 498,00 | 495,60 | 495,60 | -0,32% | 228,00 |
| 06.11.2025 | 497,20 | 497,20 | 497,20 | 497,20 | -2,89% | 10,00 |
| 05.11.2025 | 500,00 | 512,00 | 500,00 | 512,00 | 5,70% | 51,00 |
| 04.11.2025 | 457,00 | 506,00 | 457,00 | 484,40 | 4,58% | 556,00 |
| 03.11.2025 | 463,20 | 463,20 | 463,20 | 463,20 | -0,53% | 5,00 |
| 31.10.2025 | 464,99 | 470,96 | 464,48 | 465,67 | -1,72% | - |
| 30.10.2025 | 472,60 | 473,80 | 472,60 | 473,80 | -0,92% | 200,00 |
| 29.10.2025 | 478,20 | 478,20 | 478,20 | 478,20 | -0,08% | 17,00 |
| 28.10.2025 | 486,69 | 486,71 | 478,56 | 478,61 | -1,24% | - |
| 27.10.2025 | 485,40 | 485,40 | 483,60 | 484,60 | 0,96% | 400,00 |
| 24.10.2025 | 482,00 | 482,00 | 480,00 | 480,00 | -0,77% | 122,00 |
| 23.10.2025 | 480,85 | 484,69 | 478,67 | 483,73 | 0,57% | - |
| 22.10.2025 | 485,64 | 485,64 | 479,81 | 480,99 | -0,91% | - |
| 21.10.2025 | 490,00 | 490,00 | 485,40 | 485,40 | 1,31% | 137,00 |
| 17.10.2025 | 480,60 | 482,44 | 472,03 | 479,13 | -0,60% | - |
| 16.10.2025 | 476,40 | 482,00 | 476,40 | 482,00 | 0,69% | 1.944,00 |
| 15.10.2025 | 470,30 | 478,94 | 465,35 | 478,72 | 2,25% | - |
| 14.10.2025 | 478,88 | 478,88 | 467,44 | 468,20 | -2,28% | - |
| 13.10.2025 | 474,35 | 486,86 | 474,35 | 479,14 | -0,43% | - |
| 10.10.2025 | 483,60 | 483,60 | 481,20 | 481,20 | 0,10% | 1.203,00 |
| 09.10.2025 | 472,32 | 486,41 | 472,32 | 480,72 | 1,76% | - |
| 08.10.2025 | 470,09 | 474,35 | 468,39 | 472,40 | 0,47% | - |
| 07.10.2025 | 465,18 | 471,87 | 462,20 | 470,20 | 1,07% | - |
| 06.10.2025 | 464,62 | 473,74 | 464,24 | 465,21 | 3,43% | - |
| 03.10.2025 | 449,80 | 449,80 | 449,80 | 449,80 | -1,96% | 15,00 |
| 02.10.2025 | 469,60 | 469,60 | 458,80 | 458,80 | -3,21% | 400,00 |
| 01.10.2025 | 474,00 | 474,00 | 474,00 | 474,00 | 5,10% | 250,00 |
| 30.09.2025 | 463,20 | 463,20 | 451,00 | 451,00 | -4,12% | 121,00 |
| 29.09.2025 | 470,40 | 470,40 | 470,40 | 470,40 | -0,34% | 16,00 |
| 26.09.2025 | 464,20 | 472,00 | 464,20 | 472,00 | 0,04% | 267,00 |