42,020€
-3,71%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 42,64 | 42,71 | 41,28 | 42,04 | -2,32% | - |
| 02.04.2025 | 43,38 | 44,43 | 42,78 | 43,04 | -0,81% | 100,00 |
| 01.04.2025 | 43,53 | 44,00 | 42,70 | 43,39 | -0,37% | 600,00 |
| 31.03.2025 | 43,46 | 43,85 | 42,78 | 43,55 | 0,02% | 19,00 |
| 28.03.2025 | 45,47 | 45,49 | 43,30 | 43,54 | -4,35% | - |
| 27.03.2025 | 46,18 | 46,20 | 45,17 | 45,52 | -1,43% | - |
| 26.03.2025 | 46,76 | 46,92 | 46,00 | 46,18 | -1,37% | - |
| 25.03.2025 | 46,91 | 47,35 | 46,66 | 46,82 | -0,26% | - |
| 24.03.2025 | 47,11 | 47,61 | 46,80 | 46,94 | 0,17% | - |
| 21.03.2025 | 47,22 | 47,46 | 46,80 | 46,86 | -0,83% | - |
| 20.03.2025 | 47,31 | 48,02 | 46,72 | 47,25 | -0,48% | - |
| 19.03.2025 | 46,97 | 47,61 | 46,70 | 47,48 | 1,13% | - |
| 18.03.2025 | 46,72 | 47,59 | 46,62 | 46,95 | 0,34% | - |
| 17.03.2025 | 46,14 | 47,05 | 46,04 | 46,79 | 1,72% | - |
| 14.03.2025 | 45,16 | 46,18 | 44,87 | 46,00 | 1,88% | - |
| 13.03.2025 | 45,76 | 45,77 | 44,90 | 45,15 | -0,99% | 1.200,00 |
| 12.03.2025 | 45,97 | 46,45 | 45,36 | 45,60 | -1,13% | - |
| 11.03.2025 | 46,07 | 46,62 | 45,63 | 46,12 | -0,67% | 675,00 |
| 10.03.2025 | 45,74 | 46,51 | 45,74 | 46,43 | 0,85% | - |
| 07.03.2025 | 45,79 | 46,19 | 45,64 | 46,04 | 0,24% | - |
| 06.03.2025 | 46,54 | 47,04 | 45,51 | 45,93 | -1,10% | 1.800,00 |
| 05.03.2025 | 46,61 | 46,67 | 45,77 | 46,44 | -0,39% | 150,00 |
| 04.03.2025 | 46,87 | 47,24 | 46,24 | 46,62 | -1,17% | - |
| 03.03.2025 | 47,95 | 48,54 | 46,95 | 47,17 | -1,75% | - |
| 28.02.2025 | 48,19 | 48,63 | 47,79 | 48,01 | -0,41% | - |
| 27.02.2025 | 48,66 | 48,89 | 47,98 | 48,21 | -0,74% | - |
| 26.02.2025 | 48,53 | 49,10 | 48,32 | 48,57 | 0,08% | - |
| 25.02.2025 | 48,36 | 48,91 | 48,24 | 48,53 | 0,10% | - |
| 24.02.2025 | 48,79 | 49,07 | 48,26 | 48,48 | -1,08% | - |
| 21.02.2025 | 48,92 | 49,57 | 48,73 | 49,01 | -0,14% | - |
| 20.02.2025 | 49,50 | 49,70 | 48,85 | 49,08 | -0,65% | - |
| 19.02.2025 | 50,13 | 50,20 | 48,88 | 49,40 | -1,37% | - |
| 18.02.2025 | 51,73 | 51,80 | 49,82 | 50,09 | 0,69% | - |
| 17.02.2025 | 52,53 | 52,53 | 49,16 | 49,74 | -7,93% | - |
| 14.02.2025 | 53,28 | 54,15 | 53,05 | 54,03 | 1,46% | - |
| 13.02.2025 | 52,00 | 53,35 | 51,90 | 53,25 | 2,26% | 612,00 |
| 12.02.2025 | 52,53 | 53,08 | 51,93 | 52,08 | -1,00% | - |
| 11.02.2025 | 53,00 | 53,05 | 52,28 | 52,60 | -0,57% | - |
| 10.02.2025 | 52,83 | 52,90 | 52,35 | 52,90 | 1,05% | - |
| 07.02.2025 | 52,83 | 52,90 | 52,23 | 52,35 | -0,66% | - |
| 06.02.2025 | 52,60 | 53,03 | 52,48 | 52,70 | 0,05% | - |
| 05.02.2025 | 53,00 | 53,23 | 52,38 | 52,68 | -0,80% | 1.400,00 |
| 04.02.2025 | 52,75 | 53,40 | 52,38 | 53,10 | 0,81% | - |
| 03.02.2025 | 55,43 | 55,48 | 52,33 | 52,68 | -4,66% | - |
| 31.01.2025 | 55,93 | 55,98 | 55,00 | 55,25 | -0,94% | - |
| 30.01.2025 | 54,68 | 56,00 | 54,35 | 55,78 | 2,20% | - |
| 29.01.2025 | 54,78 | 55,08 | 54,25 | 54,58 | -0,55% | - |
| 28.01.2025 | 53,45 | 55,00 | 53,25 | 54,88 | 2,86% | - |
| 27.01.2025 | 53,08 | 53,78 | 52,18 | 53,35 | 0,28% | 1.500,00 |
| 24.01.2025 | 53,38 | 53,68 | 52,78 | 53,20 | -0,65% | - |
| 23.01.2025 | 52,75 | 54,23 | 52,45 | 53,55 | 1,66% | 50,00 |
| 22.01.2025 | 51,90 | 52,75 | 51,85 | 52,68 | 1,40% | 483,00 |
| 21.01.2025 | 52,28 | 52,35 | 51,48 | 51,95 | -0,43% | - |
| 20.01.2025 | 52,48 | 53,13 | 51,93 | 52,18 | -0,90% | 55,00 |
| 17.01.2025 | 52,43 | 53,30 | 52,28 | 52,65 | 0,43% | - |
| 16.01.2025 | 52,68 | 53,45 | 52,30 | 52,43 | -0,71% | - |
| 15.01.2025 | 51,05 | 52,90 | 50,75 | 52,80 | 3,58% | - |
| 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 |