438,074NOK
3,03%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 474,00 | 477,40 | 474,00 | 477,40 | -1,53% | 141,00 |
| 04.02.2026 | 479,00 | 484,80 | 479,00 | 484,80 | 6,69% | 89,00 |
| 03.02.2026 | 454,40 | 454,40 | 454,40 | 454,40 | 0,35% | 10,00 |
| 02.02.2026 | 465,20 | 465,20 | 452,80 | 452,80 | -3,70% | 33,00 |
| 30.01.2026 | 470,20 | 470,20 | 470,20 | 470,20 | 0,90% | 12,00 |
| 29.01.2026 | 467,00 | 476,80 | 466,00 | 466,00 | 3,01% | 1.605,00 |
| 28.01.2026 | 454,00 | 454,00 | 452,40 | 452,40 | 1,43% | 1.000,00 |
| 27.01.2026 | 444,00 | 446,00 | 444,00 | 446,00 | 0,59% | 3.424,00 |
| 26.01.2026 | 443,40 | 443,40 | 443,40 | 443,40 | 0,86% | 15,00 |
| 23.01.2026 | 446,00 | 447,00 | 439,60 | 439,60 | -4,35% | 3.067,00 |
| 22.01.2026 | 471,40 | 471,40 | 459,60 | 459,60 | -0,35% | 26,00 |
| 19.01.2026 | 466,40 | 466,40 | 460,60 | 461,20 | -1,79% | 615,00 |
| 14.01.2026 | 470,00 | 470,00 | 458,00 | 469,60 | -2,09% | 562,00 |
| 13.01.2026 | 483,60 | 483,60 | 479,40 | 479,60 | -0,17% | 800,00 |
| 12.01.2026 | 475,00 | 480,40 | 475,00 | 480,40 | 0,08% | 36,00 |
| 09.01.2026 | 488,20 | 488,40 | 478,20 | 480,00 | -2,36% | 1.048,00 |
| 08.01.2026 | 491,60 | 491,60 | 491,60 | 491,60 | -0,85% | 15,00 |
| 06.01.2026 | 505,00 | 505,00 | 495,60 | 495,80 | -3,54% | 2.520,00 |
| 30.12.2025 | 514,00 | 514,00 | 514,00 | 514,00 | -1,34% | 14,00 |
| 29.12.2025 | 512,00 | 521,00 | 512,00 | 521,00 | 1,76% | 487,00 |
| 23.12.2025 | 512,00 | 512,00 | 512,00 | 512,00 | -1,16% | 13,00 |
| 22.12.2025 | 518,00 | 518,00 | 518,00 | 518,00 | -0,29% | 11,00 |
| 19.12.2025 | 522,50 | 522,50 | 519,50 | 519,50 | 0,97% | 801,00 |
| 18.12.2025 | 514,50 | 514,50 | 514,50 | 514,50 | 1,18% | 100,00 |
| 17.12.2025 | 508,50 | 508,50 | 508,50 | 508,50 | 0,30% | 300,00 |
| 16.12.2025 | 499,00 | 508,00 | 499,00 | 507,00 | 3,01% | 5.111,00 |
| 11.12.2025 | 481,60 | 492,20 | 481,60 | 492,20 | 1,28% | 1.111,00 |
| 10.12.2025 | 486,00 | 486,00 | 486,00 | 486,00 | -0,65% | 150,00 |
| 05.12.2025 | 489,00 | 489,20 | 489,00 | 489,20 | 2,43% | 1.100,00 |
| 03.12.2025 | 477,60 | 477,60 | 477,60 | 477,60 | 0,38% | 3,00 |
| 01.12.2025 | 470,00 | 475,80 | 467,20 | 475,80 | 5,83% | 3.881,00 |
| 24.11.2025 | 449,60 | 449,60 | 449,60 | 449,60 | -0,75% | 4,00 |