52,425€
3,20%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 51,05 | 52,83 | 50,75 | 52,43 | 2,84% | - |
| 14.01.2025 | 50,90 | 51,98 | 50,80 | 50,98 | -0,88% | - |
| 13.01.2025 | 52,50 | 52,50 | 50,85 | 51,43 | -1,67% | - |
| 10.01.2025 | 52,80 | 52,85 | 51,68 | 52,30 | -0,66% | - |
| 09.01.2025 | 52,65 | 53,55 | 51,38 | 52,65 | -0,38% | - |
| 08.01.2025 | 52,55 | 53,00 | 51,83 | 52,85 | 0,52% | 1.600,00 |
| 07.01.2025 | 52,95 | 53,08 | 50,55 | 52,58 | -1,27% | - |
| 06.01.2025 | 54,33 | 54,63 | 53,00 | 53,25 | -2,02% | - |
| 03.01.2025 | 54,50 | 54,70 | 53,88 | 54,35 | -0,46% | - |
| 02.01.2025 | 53,55 | 54,78 | 53,45 | 54,60 | 2,39% | - |
| 30.12.2024 | 53,50 | 53,95 | 53,15 | 53,33 | -0,33% | 150,00 |
| 27.12.2024 | 53,23 | 53,63 | 52,73 | 53,50 | 0,75% | - |
| 23.12.2024 | 53,33 | 53,68 | 52,98 | 53,10 | -0,23% | - |
| 20.12.2024 | 54,83 | 54,90 | 52,88 | 53,23 | -3,18% | - |
| 19.12.2024 | 55,08 | 55,38 | 54,65 | 54,98 | -0,09% | - |
| 18.12.2024 | 55,03 | 55,63 | 54,38 | 55,03 | 0,05% | - |
| 17.12.2024 | 56,55 | 56,63 | 54,80 | 55,00 | -2,78% | - |
| 16.12.2024 | 59,18 | 59,45 | 56,23 | 56,58 | -4,64% | - |
| 13.12.2024 | 58,90 | 59,63 | 58,43 | 59,33 | 1,15% | - |
| 12.12.2024 | 56,65 | 59,10 | 56,45 | 58,65 | 3,26% | - |
| 11.12.2024 | 55,45 | 57,10 | 55,25 | 56,80 | 2,02% | - |
| 10.12.2024 | 55,93 | 56,15 | 54,88 | 55,68 | -0,18% | - |
| 09.12.2024 | 55,65 | 56,28 | 55,58 | 55,78 | -0,71% | - |
| 06.12.2024 | 56,53 | 56,88 | 55,75 | 56,18 | -0,18% | - |
| 05.12.2024 | 56,43 | 56,93 | 55,68 | 56,28 | 0,22% | - |
| 04.12.2024 | 55,83 | 56,60 | 55,73 | 56,15 | 0,45% | - |
| 03.12.2024 | 56,05 | 56,45 | 55,73 | 55,90 | -0,40% | - |
| 02.12.2024 | 56,05 | 56,45 | 55,65 | 56,13 | 0,81% | - |
| 29.11.2024 | 55,53 | 56,33 | 55,53 | 55,68 | 0,04% | - |
| 28.11.2024 | 56,00 | 56,35 | 55,48 | 55,65 | -0,49% | - |
| 27.11.2024 | 55,43 | 56,35 | 54,73 | 55,93 | 1,04% | - |
| 26.11.2024 | 57,23 | 57,30 | 55,00 | 55,35 | -3,19% | - |
| 25.11.2024 | 57,18 | 57,58 | 56,35 | 57,18 | -0,17% | - |
| 22.11.2024 | 55,43 | 57,30 | 55,38 | 57,28 | 3,01% | 480,00 |
| 21.11.2024 | 55,43 | 55,83 | 54,45 | 55,60 | 0,32% | - |
| 20.11.2024 | 55,05 | 55,78 | 54,45 | 55,43 | 1,74% | - |
| 19.11.2024 | 54,83 | 55,05 | 54,05 | 54,48 | -0,46% | - |
| 18.11.2024 | 54,68 | 55,35 | 53,98 | 54,73 | 0,32% | - |
| 15.11.2024 | 54,60 | 55,18 | 54,05 | 54,55 | -0,09% | - |
| 14.11.2024 | 55,30 | 55,33 | 53,98 | 54,60 | -0,64% | - |
| 13.11.2024 | 55,68 | 55,80 | 54,68 | 54,95 | -1,35% | 500,00 |
| 12.11.2024 | 55,28 | 56,10 | 54,95 | 55,70 | 0,50% | - |
| 11.11.2024 | 55,13 | 55,70 | 54,93 | 55,43 | 0,77% | - |
| 08.11.2024 | 54,70 | 55,33 | 54,20 | 55,00 | 0,41% | 120,00 |
| 07.11.2024 | 54,23 | 54,95 | 53,80 | 54,78 | 1,34% | - |
| 06.11.2024 | 54,48 | 55,45 | 52,85 | 54,05 | -0,55% | - |
| 05.11.2024 | 55,28 | 55,43 | 52,83 | 54,35 | -1,58% | - |
| 04.11.2024 | 54,98 | 55,68 | 53,95 | 55,23 | 0,00% | 1.082,00 |
| 01.11.2024 | 55,00 | 55,83 | 54,88 | 55,23 | 0,32% | 13,00 |
| 31.10.2024 | 55,25 | 55,78 | 54,53 | 55,05 | -0,36% | - |
| 30.10.2024 | 55,93 | 56,53 | 55,25 | 55,25 | -0,81% | - |
| 29.10.2024 | 55,60 | 56,00 | 55,00 | 55,70 | 0,13% | 2.450,00 |
| 28.10.2024 | 54,78 | 56,10 | 54,43 | 55,63 | 1,41% | - |
| 25.10.2024 | 54,80 | 55,28 | 54,33 | 54,85 | 0,14% | - |
| 24.10.2024 | 54,70 | 55,45 | 54,35 | 54,78 | 0,37% | 80,00 |
| 23.10.2024 | 54,40 | 54,70 | 54,10 | 54,58 | 0,65% | - |
| 22.10.2024 | 54,80 | 55,33 | 54,13 | 54,23 | -0,96% | - |
| 21.10.2024 | 55,78 | 56,03 | 54,45 | 54,75 | -1,97% | - |
| 18.10.2024 | 56,93 | 57,20 | 55,68 | 55,85 | -1,76% | - |
| 17.10.2024 | 55,45 | 56,98 | 55,38 | 56,85 | 2,43% | - |
| 16.10.2024 | 54,28 | 56,03 | 54,13 | 55,50 | 0,09% | - |
| 15.10.2024 | 54,63 | 55,78 | 54,60 | 55,45 | 0,77% | 50,00 |
| 14.10.2024 | 55,95 | 55,95 | 54,70 | 55,03 | -1,30% | - |
| 11.10.2024 | 55,25 | 56,08 | 54,23 | 55,75 | 0,86% | - |
| 10.10.2024 | 53,88 | 55,45 | 53,88 | 55,28 | 2,46% | - |
| 09.10.2024 | 51,23 | 54,05 | 51,23 | 53,95 | 5,78% | - |
| 08.10.2024 | 51,28 | 52,00 | 50,68 | 51,00 | -1,11% | - |
| 07.10.2024 | 52,48 | 52,83 | 50,68 | 51,58 | -2,04% | 4,00 |
| 04.10.2024 | 52,98 | 53,50 | 51,93 | 52,65 | -0,85% | - |
| 03.10.2024 | 51,85 | 53,75 | 51,48 | 53,10 | 2,16% | - |
| 02.10.2024 | 53,30 | 53,45 | 51,20 | 51,98 | -2,30% | - |
| 01.10.2024 | 51,90 | 53,43 | 51,28 | 53,20 | 3,00% | - |
| 30.09.2024 | 51,48 | 51,95 | 50,68 | 51,65 | 0,49% | - |
| 27.09.2024 | 50,34 | 51,60 | 50,29 | 51,40 | 1,92% | 1.800,00 |
| 26.09.2024 | 50,50 | 51,10 | 49,80 | 50,43 | 1,03% | - |
| 25.09.2024 | 50,13 | 50,48 | 49,55 | 49,92 | -0,52% | - |
| 24.09.2024 | 50,36 | 50,70 | 49,87 | 50,18 | -0,55% | - |
| 23.09.2024 | 50,75 | 51,43 | 50,23 | 50,45 | 0,35% | 2.970,00 |
| 20.09.2024 | 49,98 | 50,85 | 49,98 | 50,28 | 0,24% | - |
| 19.09.2024 | 49,67 | 50,63 | 49,44 | 50,16 | 1,00% | - |
| 18.09.2024 | 49,88 | 49,94 | 49,27 | 49,66 | -0,50% | - |
| 17.09.2024 | 49,98 | 50,30 | 49,46 | 49,91 | -0,09% | - |
| 16.09.2024 | 49,72 | 50,48 | 49,56 | 49,96 | 0,65% | - |
| 13.09.2024 | 49,74 | 49,92 | 48,94 | 49,63 | 0,30% | - |
| 12.09.2024 | 49,15 | 49,68 | 48,93 | 49,48 | 0,79% | - |
| 11.09.2024 | 49,47 | 49,88 | 48,79 | 49,09 | -0,43% | - |
| 10.09.2024 | 50,85 | 51,00 | 49,17 | 49,30 | -3,38% | - |
| 09.09.2024 | 49,38 | 51,08 | 49,36 | 51,03 | 3,10% | 35,00 |
| 06.09.2024 | 49,91 | 50,58 | 49,27 | 49,49 | -0,84% | - |
| 05.09.2024 | 49,78 | 50,53 | 49,32 | 49,91 | 0,27% | - |
| 04.09.2024 | 47,66 | 49,93 | 47,64 | 49,78 | 3,14% | - |
| 03.09.2024 | 48,68 | 49,00 | 47,60 | 48,26 | -0,98% | - |
| 02.09.2024 | 48,87 | 49,20 | 48,53 | 48,74 | 0,04% | - |
| 30.08.2024 | 48,15 | 49,09 | 47,82 | 48,72 | 2,27% | - |
| 29.08.2024 | 49,83 | 49,85 | 47,64 | 47,64 | -4,29% | - |
| 28.08.2024 | 49,83 | 50,15 | 49,40 | 49,78 | 0,05% | - |
| 27.08.2024 | 50,22 | 50,30 | 49,59 | 49,75 | -0,70% | - |
| 26.08.2024 | 49,72 | 50,53 | 46,93 | 50,10 | 1,27% | 1.000,00 |
| 23.08.2024 | 49,53 | 49,81 | 49,04 | 49,47 | -0,05% | - |
| 22.08.2024 | 49,28 | 49,84 | 49,17 | 49,50 | 0,19% | - |