41,840€
3,31%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 40,60 | 42,05 | 40,37 | 41,84 | 2,98% | 1.247,00 |
| 19.02.2026 | 41,08 | 41,36 | 40,47 | 40,63 | -0,97% | 439,00 |
| 18.02.2026 | 40,52 | 41,96 | 40,16 | 41,03 | 1,36% | 3.034,00 |
| 17.02.2026 | 40,20 | 40,56 | 40,04 | 40,48 | 0,15% | 5.520,00 |
| 16.02.2026 | 40,66 | 41,18 | 40,24 | 40,42 | -0,42% | 3.956,00 |
| 13.02.2026 | 40,58 | 41,21 | 40,27 | 40,59 | 0,42% | 6.100,00 |
| 12.02.2026 | 41,63 | 41,72 | 40,42 | 40,42 | -2,53% | - |
| 11.02.2026 | 40,91 | 41,77 | 40,61 | 41,47 | 1,47% | - |
| 10.02.2026 | 42,30 | 42,65 | 40,61 | 40,87 | -3,56% | 7.200,00 |
| 09.02.2026 | 43,06 | 43,06 | 41,41 | 42,38 | -0,56% | - |
| 06.02.2026 | 41,37 | 42,67 | 40,92 | 42,62 | 3,02% | - |
| 05.02.2026 | 41,50 | 41,78 | 41,03 | 41,37 | -0,17% | - |
| 04.02.2026 | 40,71 | 41,76 | 40,53 | 41,44 | 2,22% | 2.760,00 |
| 03.02.2026 | 39,92 | 40,78 | 39,40 | 40,54 | 1,81% | - |
| 02.02.2026 | 39,69 | 40,32 | 39,39 | 39,82 | -1,17% | 7.400,00 |
| 30.01.2026 | 40,41 | 41,07 | 40,18 | 40,29 | -1,03% | - |
| 29.01.2026 | 39,83 | 41,27 | 39,81 | 40,71 | 2,73% | 2.163,00 |
| 28.01.2026 | 38,84 | 39,96 | 38,72 | 39,63 | 1,75% | 2.400,00 |
| 27.01.2026 | 38,59 | 39,50 | 37,58 | 38,95 | 1,17% | 5.100,00 |
| 26.01.2026 | 38,48 | 38,59 | 37,89 | 38,50 | 0,52% | 9.630,00 |
| 23.01.2026 | 39,77 | 39,77 | 38,02 | 38,30 | -3,28% | 4.484,00 |
| 22.01.2026 | 39,92 | 40,56 | 39,59 | 39,60 | -0,83% | 10.578,00 |
| 21.01.2026 | 39,45 | 40,11 | 38,63 | 39,93 | 1,97% | - |
| 20.01.2026 | 38,69 | 39,53 | 38,57 | 39,16 | 0,82% | - |
| 19.01.2026 | 40,29 | 40,33 | 38,61 | 38,84 | -4,45% | 519,00 |
| 16.01.2026 | 40,97 | 41,01 | 40,10 | 40,65 | -0,47% | - |
| 15.01.2026 | 40,24 | 41,41 | 39,54 | 40,84 | 2,00% | - |
| 14.01.2026 | 40,58 | 40,63 | 38,46 | 40,04 | -1,36% | 2.320,00 |
| 13.01.2026 | 40,94 | 41,25 | 40,56 | 40,59 | -1,02% | - |
| 12.01.2026 | 40,77 | 41,18 | 40,66 | 41,01 | 0,96% | - |
| 09.01.2026 | 41,50 | 41,95 | 40,44 | 40,62 | -2,24% | 9.520,00 |
| 08.01.2026 | 41,93 | 42,08 | 41,17 | 41,55 | -1,26% | 175,00 |
| 07.01.2026 | 42,20 | 42,30 | 41,81 | 42,08 | 0,53% | 990,00 |
| 06.01.2026 | 43,38 | 43,59 | 41,85 | 41,86 | -3,33% | - |
| 05.01.2026 | 44,28 | 44,31 | 42,94 | 43,30 | -1,46% | - |
| 02.01.2026 | 43,71 | 44,20 | 43,40 | 43,94 | 1,43% | - |
| 30.12.2025 | 43,51 | 43,58 | 42,84 | 43,32 | 0,60% | 29,00 |
| 29.12.2025 | 43,86 | 43,86 | 43,06 | 43,06 | -0,44% | - |
| 23.12.2025 | 43,68 | 43,78 | 43,10 | 43,25 | -0,39% | - |
| 22.12.2025 | 44,12 | 44,39 | 43,28 | 43,42 | -0,50% | 10,00 |
| 19.12.2025 | 42,94 | 44,18 | 42,93 | 43,64 | 2,15% | 7,00 |
| 18.12.2025 | 42,36 | 43,21 | 42,02 | 42,72 | 2,05% | 3,00 |
| 17.12.2025 | 42,45 | 42,93 | 41,86 | 41,86 | -1,41% | 200,00 |
| 16.12.2025 | 42,12 | 42,70 | 41,74 | 42,46 | 0,78% | - |
| 15.12.2025 | 41,06 | 42,28 | 40,95 | 42,13 | 2,83% | - |
| 12.12.2025 | 41,49 | 41,75 | 40,97 | 40,97 | -1,63% | - |
| 11.12.2025 | 40,82 | 41,85 | 40,57 | 41,65 | 1,39% | - |
| 10.12.2025 | 41,49 | 41,50 | 40,36 | 41,08 | 0,10% | 200,00 |
| 09.12.2025 | 41,31 | 41,87 | 41,04 | 41,04 | -0,24% | - |
| 08.12.2025 | 41,20 | 41,44 | 40,78 | 41,14 | 0,44% | 1.182,00 |
| 05.12.2025 | 41,70 | 41,74 | 40,96 | 40,96 | -0,97% | - |
| 04.12.2025 | 41,16 | 41,70 | 40,73 | 41,36 | 0,53% | - |
| 03.12.2025 | 40,18 | 41,35 | 40,17 | 41,14 | 3,21% | 8,00 |
| 02.12.2025 | 40,48 | 40,64 | 39,86 | 39,86 | -0,65% | - |
| 01.12.2025 | 39,55 | 40,57 | 39,45 | 40,12 | 1,47% | - |
| 28.11.2025 | 39,76 | 40,29 | 39,44 | 39,54 | -0,15% | - |
| 27.11.2025 | 38,93 | 39,79 | 38,63 | 39,60 | 2,06% | - |
| 26.11.2025 | 38,40 | 39,17 | 38,36 | 38,80 | 1,52% | - |
| 25.11.2025 | 38,21 | 38,59 | 38,00 | 38,22 | 0,53% | - |
| 24.11.2025 | 38,58 | 38,79 | 38,02 | 38,02 | -0,68% | - |
| 21.11.2025 | 38,78 | 38,78 | 38,10 | 38,28 | -0,62% | 10,00 |
| 20.11.2025 | 39,04 | 39,49 | 38,52 | 38,52 | -1,03% | 120,00 |
| 19.11.2025 | 38,69 | 39,58 | 38,67 | 38,92 | 0,36% | - |
| 18.11.2025 | 39,90 | 39,97 | 38,61 | 38,78 | -2,86% | - |
| 17.11.2025 | 40,36 | 40,52 | 39,78 | 39,92 | 0,00% | - |
| 14.11.2025 | 42,02 | 42,02 | 39,92 | 39,92 | -4,73% | - |
| 13.11.2025 | 42,57 | 42,95 | 41,17 | 41,90 | -0,99% | - |
| 12.11.2025 | 43,13 | 43,28 | 42,26 | 42,32 | -1,03% | - |
| 11.11.2025 | 42,29 | 43,13 | 42,26 | 42,76 | 2,10% | - |
| 10.11.2025 | 42,11 | 42,57 | 41,88 | 41,88 | -0,05% | - |
| 07.11.2025 | 42,27 | 42,46 | 41,90 | 41,90 | 0,58% | - |
| 06.11.2025 | 42,47 | 43,23 | 41,66 | 41,66 | -1,88% | - |
| 05.11.2025 | 41,41 | 43,01 | 41,29 | 42,46 | 1,48% | 244,00 |
| 04.11.2025 | 39,68 | 42,57 | 39,60 | 41,84 | 6,30% | - |
| 03.11.2025 | 39,92 | 40,08 | 39,36 | 39,36 | -0,51% | - |
| 31.10.2025 | 40,06 | 40,50 | 39,56 | 39,56 | -2,47% | - |
| 30.10.2025 | 41,33 | 41,36 | 39,91 | 40,56 | -1,89% | - |
| 29.10.2025 | 41,19 | 41,61 | 40,90 | 41,34 | 0,54% | - |
| 28.10.2025 | 41,75 | 41,76 | 41,03 | 41,12 | -1,06% | 240,00 |
| 27.10.2025 | 42,04 | 42,10 | 41,40 | 41,56 | 0,29% | 540,00 |
| 24.10.2025 | 41,63 | 42,01 | 41,19 | 41,44 | -0,48% | - |
| 23.10.2025 | 41,29 | 41,87 | 41,24 | 41,64 | 0,73% | - |
| 22.10.2025 | 41,58 | 41,82 | 41,23 | 41,34 | -0,10% | - |
| 21.10.2025 | 41,91 | 42,10 | 41,38 | 41,38 | -0,29% | - |
| 20.10.2025 | 41,24 | 42,01 | 41,02 | 41,50 | 1,87% | - |
| 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% | - |