493,614NOK
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 |
|---|---|---|---|---|---|---|
| 28.08.2026 | 491,00 | 497,20 | 491,00 | 497,20 | 0,73% | 173,00 |
| 27.08.2026 | 493,60 | 493,60 | 493,60 | 493,60 | -2,55% | 130,00 |
| 26.08.2026 | 506,50 | 506,50 | 506,50 | 506,50 | 2,96% | 50,00 |
| 25.08.2026 | 485,47 | 495,38 | 483,54 | 491,92 | 1,13% | - |
| 24.08.2026 | 486,40 | 486,40 | 486,40 | 486,40 | 0,29% | 232,00 |
| 21.08.2026 | 488,20 | 488,40 | 485,00 | 485,00 | 2,58% | 112,00 |
| 20.08.2026 | 473,00 | 473,00 | 472,80 | 472,80 | 0,42% | 67,00 |
| 19.08.2026 | 470,80 | 470,80 | 470,80 | 470,80 | 0,81% | 100,00 |
| 18.08.2026 | 465,99 | 469,65 | 462,89 | 467,00 | -0,64% | - |
| 17.08.2026 | 470,00 | 470,00 | 470,00 | 470,00 | -1,67% | 10,00 |
| 14.08.2026 | 478,00 | 478,00 | 478,00 | 478,00 | -0,88% | 10,00 |
| 13.08.2026 | 478,54 | 485,07 | 471,37 | 482,25 | 1,02% | - |
| 12.08.2026 | 469,80 | 477,40 | 469,80 | 477,40 | 2,34% | 631,00 |
| 11.08.2026 | 460,57 | 472,02 | 460,57 | 466,48 | 0,23% | - |
| 10.08.2026 | 465,40 | 465,40 | 465,40 | 465,40 | -0,98% | 40,00 |
| 07.08.2026 | 462,40 | 470,00 | 462,40 | 470,00 | 3,02% | 1.878,00 |
| 06.08.2026 | 454,20 | 456,20 | 453,80 | 456,20 | 1,15% | 1.375,00 |
| 05.08.2026 | 454,00 | 454,00 | 450,00 | 451,00 | 0,45% | 435,00 |
| 04.08.2026 | 460,00 | 460,40 | 449,00 | 449,00 | -3,23% | 1.591,00 |
| 03.08.2026 | 451,60 | 464,00 | 451,60 | 464,00 | 2,59% | 1.143,00 |
| 31.07.2026 | 457,63 | 457,63 | 446,66 | 452,28 | -2,06% | - |
| 30.07.2026 | 458,00 | 461,80 | 458,00 | 461,80 | 1,36% | 365,00 |
| 29.07.2026 | 461,20 | 461,20 | 455,60 | 455,60 | -1,81% | 211,00 |
| 28.07.2026 | 448,80 | 464,00 | 448,80 | 464,00 | 3,94% | 398,00 |
| 27.07.2026 | 445,20 | 446,40 | 445,20 | 446,40 | 0,04% | 175,00 |
| 24.07.2026 | 450,00 | 450,00 | 446,20 | 446,20 | 1,64% | 163,00 |
| 23.07.2026 | 440,00 | 440,00 | 439,00 | 439,00 | -1,21% | 650,00 |
| 22.07.2026 | 440,71 | 450,50 | 437,05 | 444,37 | 0,99% | - |
| 21.07.2026 | 440,40 | 440,40 | 440,00 | 440,00 | -2,22% | 600,00 |
| 20.07.2026 | 449,00 | 450,00 | 449,00 | 450,00 | 0,14% | 1.100,00 |
| 17.07.2026 | 441,47 | 449,63 | 441,47 | 449,38 | 2,93% | - |
| 16.07.2026 | 437,00 | 437,20 | 435,80 | 436,60 | 0,14% | 69,00 |
| 15.07.2026 | 436,80 | 438,00 | 436,00 | 436,00 | 2,54% | 228,00 |
| 14.07.2026 | 426,00 | 426,00 | 425,20 | 425,20 | 1,38% | 200,00 |
| 13.07.2026 | 417,20 | 419,40 | 417,20 | 419,40 | 3,35% | 200,00 |
| 10.07.2026 | 411,60 | 411,60 | 405,00 | 405,80 | 0,20% | 76.890,00 |
| 09.07.2026 | 410,00 | 410,80 | 405,00 | 405,00 | -0,98% | 131.880,00 |
| 08.07.2026 | 414,20 | 414,20 | 409,00 | 409,00 | -1,21% | 1.030,00 |
| 07.07.2026 | 415,00 | 420,00 | 414,00 | 414,00 | 1,22% | 5.300,00 |
| 06.07.2026 | 411,20 | 415,00 | 409,00 | 409,00 | -0,10% | 944,00 |
| 03.07.2026 | 409,40 | 409,40 | 409,40 | 409,40 | -1,21% | 12,00 |
| 02.07.2026 | 409,00 | 414,40 | 409,00 | 414,40 | 5,02% | 340,00 |
| 01.07.2026 | 393,40 | 397,00 | 393,40 | 394,60 | -0,65% | 766,00 |
| 30.06.2026 | 410,20 | 410,80 | 397,20 | 397,20 | -5,70% | 1.103,00 |
| 29.06.2026 | 424,40 | 424,60 | 416,00 | 421,20 | -0,43% | 1.999,00 |
| 26.06.2026 | 423,00 | 423,00 | 423,00 | 423,00 | 1,68% | 119,00 |
| 22.06.2026 | 424,00 | 424,00 | 416,00 | 416,00 | -0,05% | 18,00 |
| 19.06.2026 | 414,00 | 416,20 | 414,00 | 416,20 | 0,14% | 40,00 |
| 18.06.2026 | 415,60 | 415,60 | 415,60 | 415,60 | -2,53% | 15,00 |
| 15.06.2026 | 426,60 | 426,60 | 426,40 | 426,40 | 2,75% | 62,00 |
| 11.06.2026 | 414,20 | 415,00 | 412,00 | 415,00 | 0,44% | 114,00 |
| 10.06.2026 | 410,60 | 417,40 | 405,60 | 413,20 | -0,14% | 6.848,00 |
| 09.06.2026 | 411,60 | 413,80 | 409,80 | 413,80 | 2,12% | 432,00 |
| 08.06.2026 | 413,00 | 413,00 | 405,20 | 405,20 | -5,59% | 70,00 |
| 05.06.2026 | 429,20 | 429,20 | 429,20 | 429,20 | -2,59% | 400,00 |
| 03.06.2026 | 440,60 | 440,60 | 440,60 | 440,60 | -0,36% | 96,00 |
| 02.06.2026 | 440,20 | 449,60 | 440,20 | 442,20 | -0,94% | 2.480,00 |
| 01.06.2026 | 456,00 | 456,80 | 446,40 | 446,40 | -3,54% | 697,00 |
| 29.05.2026 | 470,00 | 470,00 | 462,80 | 462,80 | -2,03% | 707,00 |
| 27.05.2026 | 472,20 | 472,40 | 472,20 | 472,40 | 1,42% | 185,00 |
| 21.05.2026 | 464,00 | 465,80 | 464,00 | 465,80 | -1,52% | 151,00 |
| 20.05.2026 | 454,60 | 473,00 | 453,40 | 473,00 | 3,73% | 534,00 |
| 19.05.2026 | 461,40 | 461,40 | 454,20 | 456,00 | 4,49% | 270,00 |
| 15.05.2026 | 422,40 | 436,40 | 418,00 | 436,40 | 4,05% | 667,00 |
| 13.05.2026 | 419,60 | 419,60 | 419,40 | 419,40 | 0,14% | 452,00 |
| 12.05.2026 | 415,20 | 419,60 | 415,20 | 418,80 | 1,70% | 486,00 |
| 11.05.2026 | 411,20 | 412,20 | 411,20 | 411,80 | -0,77% | 350,00 |
| 08.05.2026 | 420,20 | 420,20 | 415,00 | 415,00 | -0,38% | 219,00 |
| 07.05.2026 | 428,60 | 428,60 | 416,60 | 416,60 | -8,56% | 840,00 |
| 04.05.2026 | 455,60 | 455,60 | 455,60 | 455,60 | 1,06% | 50,00 |
| 30.04.2026 | 450,20 | 450,80 | 449,80 | 450,80 | -0,27% | 350,00 |
| 29.04.2026 | 452,00 | 452,00 | 452,00 | 452,00 | -0,22% | 20,00 |
| 28.04.2026 | 453,00 | 453,00 | 453,00 | 453,00 | 0,89% | 150,00 |
| 21.04.2026 | 449,00 | 449,00 | 449,00 | 449,00 | 1,35% | 3,00 |
| 20.04.2026 | 450,20 | 450,20 | 443,00 | 443,00 | -7,05% | 250,00 |
| 15.04.2026 | 474,00 | 476,60 | 474,00 | 476,60 | 3,61% | 5,00 |
| 14.04.2026 | 460,20 | 460,20 | 460,00 | 460,00 | -2,62% | 395,00 |
| 08.04.2026 | 472,40 | 472,40 | 472,40 | 472,40 | 3,01% | 30,00 |
| 01.04.2026 | 457,00 | 458,60 | 455,60 | 458,60 | 3,33% | 2.034,00 |
| 26.03.2026 | 443,80 | 443,80 | 443,80 | 443,80 | 2,78% | 266,00 |
| 25.03.2026 | 431,80 | 431,80 | 431,80 | 431,80 | -1,46% | 125,00 |
| 24.03.2026 | 441,00 | 441,00 | 438,20 | 438,20 | 0,23% | 10,00 |
| 23.03.2026 | 445,00 | 445,00 | 437,20 | 437,20 | -4,96% | 321,00 |
| 20.03.2026 | 460,00 | 460,00 | 460,00 | 460,00 | -0,65% | 22,00 |
| 19.03.2026 | 455,00 | 463,00 | 455,00 | 463,00 | 1,71% | 255,00 |
| 16.03.2026 | 448,20 | 455,20 | 448,20 | 455,20 | 0,93% | 116,00 |
| 13.03.2026 | 451,00 | 451,00 | 451,00 | 451,00 | 1,53% | 4.000,00 |
| 11.03.2026 | 434,60 | 450,00 | 434,60 | 444,20 | 2,16% | 8.418,00 |
| 09.03.2026 | 435,80 | 435,80 | 434,80 | 434,80 | -2,64% | 1.065,00 |
| 06.03.2026 | 446,60 | 446,60 | 446,60 | 446,60 | -0,76% | 100,00 |
| 05.03.2026 | 445,20 | 454,60 | 443,60 | 450,00 | 2,37% | 11.210,00 |
| 03.03.2026 | 452,60 | 452,60 | 439,60 | 439,60 | -1,96% | 415,00 |
| 02.03.2026 | 440,20 | 448,40 | 440,20 | 448,40 | -1,75% | 1.141,00 |
| 27.02.2026 | 456,40 | 456,40 | 456,40 | 456,40 | 0,71% | 11,00 |
| 26.02.2026 | 454,00 | 456,00 | 453,20 | 453,20 | -1,69% | 1.628,00 |
| 25.02.2026 | 464,00 | 464,00 | 456,60 | 461,00 | 0,57% | 72,00 |
| 19.02.2026 | 458,20 | 458,60 | 458,20 | 458,40 | 0,44% | 511,00 |
| 16.02.2026 | 456,40 | 456,40 | 456,40 | 456,40 | -1,64% | 55,00 |
| 12.02.2026 | 466,20 | 466,20 | 464,00 | 464,00 | 1,49% | 22,00 |
| 11.02.2026 | 457,20 | 457,20 | 457,20 | 457,20 | -4,23% | 500,00 |