41,490€
1,84%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 40,89 | 41,23 | 39,94 | 40,74 | -0,34% | - |
| 16.10.2025 | 40,63 | 41,20 | 40,39 | 40,88 | 3,55% | - |
| 15.10.2025 | 39,86 | 40,81 | 39,48 | 39,48 | -0,15% | - |
| 14.10.2025 | 40,86 | 40,88 | 39,54 | 39,54 | -3,09% | - |
| 13.10.2025 | 40,55 | 41,65 | 40,50 | 40,80 | 0,74% | 8.000,00 |
| 10.10.2025 | 41,49 | 41,69 | 40,40 | 40,50 | -1,27% | - |
| 09.10.2025 | 40,51 | 41,85 | 40,46 | 41,02 | 1,43% | - |
| 08.10.2025 | 40,53 | 40,85 | 40,25 | 40,44 | 0,40% | - |
| 07.10.2025 | 40,02 | 40,64 | 39,74 | 40,28 | 0,85% | - |
| 06.10.2025 | 39,71 | 40,78 | 39,70 | 39,94 | 0,86% | - |
| 03.10.2025 | 39,40 | 39,89 | 38,34 | 39,60 | 2,11% | - |
| 02.10.2025 | 40,51 | 40,74 | 38,78 | 38,78 | -3,24% | - |
| 01.10.2025 | 38,92 | 40,72 | 38,82 | 40,08 | 3,03% | 100,00 |
| 30.09.2025 | 39,84 | 40,18 | 38,53 | 38,90 | -2,41% | 200,00 |
| 29.09.2025 | 40,24 | 40,33 | 39,61 | 39,86 | -0,65% | - |
| 26.09.2025 | 40,57 | 40,63 | 39,77 | 40,12 | 0,05% | - |
| 25.09.2025 | 41,23 | 41,42 | 40,10 | 40,10 | -1,47% | 275,00 |
| 24.09.2025 | 41,95 | 41,95 | 40,70 | 40,70 | -3,19% | 250,00 |
| 23.09.2025 | 41,65 | 42,49 | 41,37 | 42,04 | 1,50% | - |
| 22.09.2025 | 41,35 | 42,13 | 41,27 | 41,42 | 0,44% | - |
| 19.09.2025 | 41,72 | 42,47 | 40,86 | 41,24 | -0,87% | - |
| 18.09.2025 | 41,60 | 42,37 | 41,43 | 41,60 | 0,00% | - |
| 17.09.2025 | 41,01 | 41,71 | 40,99 | 41,60 | 0,92% | - |
| 16.09.2025 | 41,71 | 41,93 | 40,98 | 41,22 | -1,06% | 200,00 |
| 15.09.2025 | 40,77 | 41,95 | 40,61 | 41,66 | 4,73% | 1.000,00 |
| 12.09.2025 | 39,78 | 40,26 | 39,36 | 39,78 | 0,66% | 2.000,00 |
| 11.09.2025 | 38,69 | 39,87 | 38,53 | 39,52 | 2,33% | - |
| 10.09.2025 | 37,20 | 38,90 | 36,87 | 38,62 | 3,51% | - |
| 09.09.2025 | 36,96 | 37,33 | 36,63 | 37,31 | -0,29% | 300,00 |
| 08.09.2025 | 36,30 | 37,51 | 36,19 | 37,42 | 4,35% | - |
| 05.09.2025 | 36,39 | 36,56 | 35,86 | 35,86 | -1,32% | - |
| 04.09.2025 | 36,71 | 37,22 | 36,10 | 36,34 | 0,06% | - |
| 03.09.2025 | 36,83 | 37,17 | 36,32 | 36,32 | -0,66% | - |
| 02.09.2025 | 37,20 | 38,23 | 36,56 | 36,56 | -1,19% | 105,00 |
| 01.09.2025 | 37,28 | 37,60 | 36,78 | 37,00 | -1,33% | - |
| 29.08.2025 | 35,41 | 37,68 | 35,24 | 37,50 | 5,93% | - |
| 28.08.2025 | 35,88 | 36,42 | 35,21 | 35,40 | -0,95% | - |
| 27.08.2025 | 36,53 | 36,61 | 35,56 | 35,74 | -1,05% | - |
| 26.08.2025 | 39,66 | 39,66 | 36,12 | 36,12 | -2,01% | - |
| 25.08.2025 | 37,02 | 37,30 | 36,71 | 36,86 | -0,54% | - |
| 22.08.2025 | 37,04 | 37,26 | 36,73 | 37,06 | 0,41% | 140,00 |
| 21.08.2025 | 35,97 | 37,15 | 35,93 | 36,91 | 2,56% | - |
| 20.08.2025 | 35,35 | 36,01 | 35,23 | 35,99 | 1,61% | 410,00 |
| 19.08.2025 | 35,45 | 36,19 | 35,38 | 35,42 | -0,17% | - |
| 18.08.2025 | 36,52 | 36,52 | 35,43 | 35,48 | -1,99% | - |
| 15.08.2025 | 36,43 | 36,90 | 36,12 | 36,20 | -0,52% | - |
| 14.08.2025 | 36,04 | 36,45 | 35,93 | 36,39 | 0,66% | - |
| 13.08.2025 | 36,84 | 36,87 | 35,65 | 36,15 | -1,90% | - |
| 12.08.2025 | 37,32 | 37,49 | 36,18 | 36,85 | -0,94% | 160,00 |
| 11.08.2025 | 37,33 | 37,63 | 37,13 | 37,20 | -0,40% | - |
| 08.08.2025 | 36,93 | 37,68 | 36,91 | 37,35 | 1,06% | 270,00 |
| 07.08.2025 | 36,17 | 37,10 | 35,62 | 36,96 | 1,32% | - |
| 06.08.2025 | 35,94 | 36,76 | 35,91 | 36,48 | 1,00% | 760,00 |
| 05.08.2025 | 35,38 | 36,29 | 35,34 | 36,12 | 2,27% | 112,00 |
| 04.08.2025 | 35,40 | 35,98 | 35,22 | 35,32 | -0,31% | - |
| 01.08.2025 | 35,30 | 35,94 | 35,01 | 35,43 | 0,37% | - |
| 31.07.2025 | 35,46 | 35,52 | 34,90 | 35,30 | 0,28% | - |
| 30.07.2025 | 36,22 | 36,48 | 35,18 | 35,20 | -2,74% | 270,00 |
| 29.07.2025 | 35,74 | 36,24 | 35,57 | 36,19 | 1,32% | - |
| 28.07.2025 | 35,74 | 36,41 | 35,65 | 35,72 | -0,03% | - |
| 25.07.2025 | 36,76 | 36,77 | 35,64 | 35,73 | -2,75% | - |
| 24.07.2025 | 35,58 | 36,86 | 35,33 | 36,74 | 3,23% | 145,00 |
| 23.07.2025 | 35,34 | 35,93 | 35,31 | 35,59 | 1,28% | 100,00 |
| 22.07.2025 | 34,60 | 35,41 | 34,16 | 35,14 | 1,30% | - |
| 21.07.2025 | 33,50 | 34,77 | 32,92 | 34,69 | 3,68% | 50,00 |
| 18.07.2025 | 33,56 | 33,64 | 32,66 | 33,46 | -0,24% | - |
| 17.07.2025 | 33,33 | 33,75 | 33,03 | 33,54 | -0,71% | - |
| 16.07.2025 | 38,99 | 38,99 | 33,33 | 33,78 | -15,47% | 2.750,00 |
| 15.07.2025 | 39,55 | 40,72 | 39,51 | 39,96 | 1,14% | 1.000,00 |
| 14.07.2025 | 38,65 | 39,72 | 38,35 | 39,51 | 2,33% | - |
| 11.07.2025 | 38,48 | 38,91 | 38,37 | 38,61 | 0,44% | - |
| 10.07.2025 | 38,57 | 38,72 | 38,15 | 38,44 | -0,36% | - |
| 09.07.2025 | 38,25 | 38,75 | 37,80 | 38,58 | 0,92% | 490,00 |
| 08.07.2025 | 38,58 | 38,78 | 37,52 | 38,23 | -0,86% | 330,00 |
| 07.07.2025 | 39,11 | 39,20 | 38,37 | 38,56 | -1,56% | 290,00 |
| 04.07.2025 | 39,36 | 39,36 | 38,93 | 39,17 | -0,18% | - |
| 03.07.2025 | 39,13 | 39,46 | 38,92 | 39,24 | 0,28% | - |
| 02.07.2025 | 37,98 | 39,70 | 37,94 | 39,13 | 3,06% | - |
| 01.07.2025 | 38,03 | 38,24 | 37,76 | 37,97 | -0,68% | - |
| 30.06.2025 | 38,09 | 38,55 | 37,65 | 38,23 | 0,47% | - |
| 27.06.2025 | 38,02 | 38,72 | 37,96 | 38,05 | -0,47% | - |
| 26.06.2025 | 38,11 | 38,25 | 37,67 | 38,23 | 0,45% | - |
| 25.06.2025 | 37,86 | 38,52 | 37,82 | 38,06 | 0,66% | - |
| 24.06.2025 | 38,08 | 38,60 | 37,69 | 37,81 | -0,55% | - |
| 23.06.2025 | 38,25 | 38,50 | 37,95 | 38,02 | -0,65% | - |
| 20.06.2025 | 38,57 | 38,77 | 38,07 | 38,27 | -0,75% | - |
| 19.06.2025 | 38,20 | 38,72 | 37,63 | 38,56 | 0,81% | - |
| 18.06.2025 | 38,99 | 39,05 | 37,96 | 38,25 | -1,60% | - |
| 17.06.2025 | 40,40 | 40,42 | 38,86 | 38,87 | -3,19% | - |
| 16.06.2025 | 40,34 | 40,39 | 39,91 | 40,15 | -0,25% | - |
| 13.06.2025 | 39,28 | 40,47 | 39,27 | 40,25 | 0,12% | 1.200,00 |
| 12.06.2025 | 40,46 | 40,67 | 39,83 | 40,20 | -1,08% | - |
| 11.06.2025 | 41,14 | 41,28 | 40,54 | 40,64 | -1,36% | - |
| 10.06.2025 | 40,67 | 41,67 | 40,67 | 41,20 | 0,81% | - |
| 09.06.2025 | 40,87 | 41,21 | 40,55 | 40,87 | -0,27% | - |
| 06.06.2025 | 40,51 | 41,43 | 40,47 | 40,98 | 1,31% | - |
| 05.06.2025 | 40,85 | 40,88 | 40,05 | 40,45 | -1,12% | - |
| 04.06.2025 | 40,69 | 41,38 | 40,49 | 40,91 | 0,12% | - |
| 03.06.2025 | 40,16 | 41,80 | 40,12 | 40,86 | -0,73% | - |
| 02.06.2025 | 40,71 | 41,36 | 40,34 | 41,16 | 0,66% | - |