35,340€
-3,07%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 41,44 | 41,85 | 40,64 | 40,89 | -1,45% | - |
| 29.05.2025 | 42,04 | 42,04 | 41,30 | 41,49 | -0,05% | - |
| 28.05.2025 | 41,86 | 42,09 | 41,40 | 41,51 | -1,07% | - |
| 27.05.2025 | 41,77 | 42,56 | 41,75 | 41,96 | 0,26% | - |
| 26.05.2025 | 42,78 | 42,88 | 41,73 | 41,85 | -1,65% | - |
| 23.05.2025 | 41,23 | 42,63 | 41,10 | 42,55 | 3,10% | - |
| 22.05.2025 | 42,35 | 42,40 | 41,18 | 41,27 | -2,37% | - |
| 21.05.2025 | 43,21 | 43,23 | 41,64 | 42,27 | -2,11% | - |
| 20.05.2025 | 42,91 | 43,88 | 42,26 | 43,18 | 0,44% | - |
| 19.05.2025 | 43,66 | 43,88 | 42,63 | 42,99 | -1,38% | - |
| 16.05.2025 | 42,67 | 44,13 | 42,46 | 43,59 | 2,16% | 2.935,00 |
| 15.05.2025 | 42,93 | 43,49 | 42,40 | 42,67 | -1,20% | - |
| 14.05.2025 | 42,77 | 43,35 | 42,48 | 43,19 | 0,56% | 500,00 |
| 13.05.2025 | 42,92 | 43,42 | 42,59 | 42,95 | -0,26% | - |
| 12.05.2025 | 43,02 | 43,22 | 42,28 | 43,06 | 0,51% | - |
| 09.05.2025 | 42,03 | 43,09 | 41,71 | 42,84 | 1,52% | - |
| 08.05.2025 | 42,08 | 42,35 | 41,70 | 42,20 | 0,40% | - |
| 07.05.2025 | 42,32 | 42,32 | 41,68 | 42,03 | -0,40% | - |
| 06.05.2025 | 42,74 | 42,74 | 41,11 | 42,20 | -0,89% | - |
| 05.05.2025 | 42,90 | 42,99 | 42,35 | 42,58 | -0,93% | 50,00 |
| 02.05.2025 | 43,94 | 43,95 | 42,56 | 42,98 | -2,43% | 60,00 |
| 30.04.2025 | 44,29 | 44,89 | 43,73 | 44,05 | 0,30% | - |
| 29.04.2025 | 43,39 | 44,34 | 43,37 | 43,92 | 1,31% | - |
| 28.04.2025 | 42,09 | 43,66 | 42,07 | 43,35 | 1,76% | - |
| 25.04.2025 | 43,38 | 44,40 | 42,13 | 42,60 | -1,71% | - |
| 24.04.2025 | 43,69 | 43,97 | 43,18 | 43,34 | -0,98% | - |
| 23.04.2025 | 43,68 | 44,65 | 43,36 | 43,77 | 3,48% | - |
| 22.04.2025 | 43,12 | 43,59 | 41,41 | 42,30 | -3,03% | - |
| 17.04.2025 | 42,78 | 43,94 | 42,70 | 43,62 | 2,44% | - |
| 16.04.2025 | 41,67 | 42,92 | 40,95 | 42,58 | 1,67% | - |
| 15.04.2025 | 41,60 | 42,17 | 41,48 | 41,88 | 0,55% | - |
| 14.04.2025 | 42,04 | 42,20 | 40,93 | 41,65 | -1,30% | - |
| 11.04.2025 | 39,82 | 42,32 | 39,56 | 42,20 | 5,24% | - |
| 10.04.2025 | 41,50 | 42,23 | 39,77 | 40,10 | -4,84% | - |
| 09.04.2025 | 38,72 | 42,49 | 38,48 | 42,14 | 5,77% | - |
| 08.04.2025 | 40,02 | 40,43 | 38,37 | 39,84 | 2,60% | - |
| 07.04.2025 | 39,28 | 40,28 | 37,63 | 38,83 | -4,85% | 127,00 |
| 04.04.2025 | 42,11 | 42,58 | 40,51 | 40,81 | -2,93% | - |
| 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 |