48,860€
-0,12%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |