40,500€
-1,60%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,33 | 41,45 | 40,43 | 40,49 | -1,91% | - |
| 11.11.2026 | 41,54 | 41,63 | 40,80 | 41,28 | 0,24% | - |
| 10.11.2026 | 41,60 | 42,04 | 40,66 | 41,18 | -0,79% | - |
| 09.11.2026 | 41,19 | 41,65 | 40,37 | 41,51 | 1,24% | - |
| 06.11.2026 | 41,13 | 41,28 | 40,08 | 41,00 | -0,29% | 290,00 |
| 05.11.2026 | 41,16 | 42,26 | 41,03 | 41,12 | -0,51% | 440,00 |
| 04.11.2026 | 40,78 | 41,64 | 40,72 | 41,33 | 1,13% | 1.344,00 |
| 03.11.2026 | 41,81 | 42,24 | 40,78 | 40,87 | -1,45% | 1.024,00 |
| 02.11.2026 | 42,52 | 42,55 | 41,00 | 41,47 | -5,88% | 2.600,00 |
| 30.10.2026 | 44,15 | 45,21 | 43,77 | 44,06 | -0,38% | 10.500,00 |
| 29.10.2026 | 45,05 | 45,57 | 44,17 | 44,23 | -1,73% | - |
| 28.10.2026 | 44,78 | 45,41 | 44,37 | 45,01 | 0,51% | - |
| 27.10.2026 | 44,08 | 44,83 | 44,00 | 44,78 | 1,59% | - |
| 26.10.2026 | 43,95 | 44,38 | 43,46 | 44,08 | 0,18% | 3.795,00 |
| 23.10.2026 | 43,68 | 44,39 | 43,57 | 44,00 | 0,64% | 1.404,00 |
| 22.10.2026 | 43,38 | 43,90 | 43,22 | 43,72 | -0,11% | 2.100,00 |
| 21.10.2026 | 43,40 | 44,11 | 43,25 | 43,77 | 0,83% | 2.350,00 |
| 20.10.2026 | 42,37 | 43,78 | 42,33 | 43,41 | 2,48% | - |
| 19.10.2026 | 41,46 | 42,95 | 41,34 | 42,36 | 3,09% | - |
| 16.10.2026 | 41,94 | 42,01 | 40,95 | 41,09 | -1,65% | - |
| 15.10.2026 | 41,13 | 41,92 | 40,97 | 41,78 | 0,67% | 4.000,00 |
| 14.10.2026 | 41,45 | 41,96 | 41,33 | 41,50 | 0,53% | 4.900,00 |
| 13.10.2026 | 40,51 | 41,64 | 40,15 | 41,28 | 1,75% | 6.450,00 |
| 12.10.2026 | 40,66 | 40,74 | 40,21 | 40,57 | -0,22% | 588,00 |
| 09.10.2026 | 40,60 | 40,79 | 39,87 | 40,66 | 0,49% | - |
| 08.10.2026 | 40,25 | 40,74 | 40,05 | 40,46 | 0,15% | - |
| 07.10.2026 | 40,39 | 40,73 | 39,99 | 40,40 | 0,05% | - |
| 06.10.2026 | 40,02 | 40,89 | 39,41 | 40,38 | 0,85% | - |
| 05.10.2026 | 40,11 | 40,49 | 39,68 | 40,04 | -0,22% | 14.500,00 |
| 02.10.2026 | 39,77 | 40,78 | 39,69 | 40,13 | 1,06% | - |
| 01.10.2026 | 39,86 | 40,73 | 39,61 | 39,71 | -0,18% | - |
| 30.09.2026 | 41,18 | 41,58 | 39,76 | 39,78 | -3,14% | - |
| 29.09.2026 | 41,39 | 41,63 | 40,82 | 41,07 | -1,11% | - |
| 28.09.2026 | 41,48 | 42,24 | 40,86 | 41,53 | -0,41% | - |
| 25.09.2026 | 40,89 | 41,87 | 40,59 | 41,70 | 2,26% | - |
| 24.09.2026 | 41,30 | 41,84 | 40,62 | 40,78 | -1,71% | - |
| 23.09.2026 | 40,23 | 41,62 | 40,14 | 41,49 | 3,88% | - |
| 22.09.2026 | 39,14 | 40,28 | 38,80 | 39,94 | 2,07% | - |
| 21.09.2026 | 39,60 | 39,66 | 38,75 | 39,13 | -0,48% | - |
| 18.09.2026 | 39,89 | 40,00 | 38,89 | 39,32 | -1,58% | - |
| 17.09.2026 | 40,53 | 40,79 | 39,88 | 39,95 | -0,84% | - |
| 16.09.2026 | 40,17 | 40,48 | 39,66 | 40,29 | 0,42% | - |
| 15.09.2026 | 41,27 | 41,29 | 39,94 | 40,12 | -2,72% | - |
| 14.09.2026 | 41,46 | 41,63 | 40,90 | 41,24 | -0,91% | - |
| 11.09.2026 | 40,66 | 41,80 | 40,56 | 41,62 | 2,97% | 8.600,00 |
| 10.09.2026 | 42,65 | 42,67 | 40,42 | 40,42 | -4,85% | - |
| 09.09.2026 | 41,83 | 42,64 | 41,62 | 42,48 | 1,82% | - |
| 08.09.2026 | 40,67 | 41,93 | 40,64 | 41,72 | 2,31% | - |
| 07.09.2026 | 40,60 | 41,19 | 40,59 | 40,78 | 0,37% | - |
| 04.09.2026 | 40,88 | 40,97 | 40,14 | 40,63 | -0,47% | - |
| 03.09.2026 | 41,14 | 41,16 | 40,38 | 40,82 | -0,80% | - |
| 02.09.2026 | 42,76 | 42,82 | 41,10 | 41,15 | -3,72% | - |
| 01.09.2026 | 42,80 | 43,00 | 41,83 | 42,74 | 0,68% | - |
| 31.08.2026 | 43,56 | 43,56 | 42,12 | 42,45 | -6,56% | 10.619,00 |
| 28.08.2026 | 45,23 | 45,97 | 45,23 | 45,43 | 0,55% | 11.520,00 |
| 27.08.2026 | 46,11 | 46,15 | 45,02 | 45,18 | -1,70% | - |
| 26.08.2026 | 45,07 | 46,47 | 45,05 | 45,96 | 1,64% | 20.000,00 |
| 25.08.2026 | 44,59 | 45,51 | 44,41 | 45,22 | 1,62% | - |
| 24.08.2026 | 43,97 | 44,96 | 43,95 | 44,50 | 1,09% | - |
| 21.08.2026 | 42,95 | 44,91 | 42,95 | 44,02 | 2,71% | - |
| 20.08.2026 | 43,27 | 43,89 | 42,79 | 42,86 | -0,97% | - |
| 19.08.2026 | 42,83 | 43,48 | 42,25 | 43,28 | 0,96% | - |
| 18.08.2026 | 42,75 | 43,05 | 42,40 | 42,87 | 0,02% | - |
| 17.08.2026 | 43,19 | 43,29 | 42,52 | 42,86 | -0,58% | - |
| 14.08.2026 | 44,10 | 44,35 | 42,97 | 43,11 | -2,24% | - |
| 13.08.2026 | 43,86 | 44,18 | 43,03 | 44,10 | 1,05% | - |
| 12.08.2026 | 42,56 | 43,94 | 42,56 | 43,64 | 2,88% | - |
| 11.08.2026 | 42,11 | 43,08 | 42,03 | 42,42 | 0,55% | - |
| 10.08.2026 | 41,94 | 42,50 | 41,90 | 42,19 | -0,31% | - |
| 07.08.2026 | 41,04 | 42,89 | 41,04 | 42,32 | 3,04% | - |
| 06.08.2026 | 41,04 | 41,87 | 41,00 | 41,07 | 0,27% | - |
| 05.08.2026 | 41,42 | 41,42 | 40,83 | 40,96 | -0,90% | - |
| 04.08.2026 | 42,15 | 42,23 | 40,90 | 41,33 | -1,64% | - |
| 03.08.2026 | 41,49 | 42,66 | 40,96 | 42,02 | 1,77% | 3.600,00 |
| 31.07.2026 | 41,85 | 41,87 | 40,75 | 41,29 | -0,98% | - |
| 30.07.2026 | 41,31 | 42,02 | 41,18 | 41,70 | 1,29% | - |
| 29.07.2026 | 42,00 | 42,33 | 40,93 | 41,17 | -2,12% | 22.000,00 |
| 28.07.2026 | 40,44 | 42,27 | 40,40 | 42,06 | 3,65% | 12.900,00 |
| 27.07.2026 | 40,79 | 40,91 | 39,86 | 40,58 | 0,45% | 750,00 |
| 24.07.2026 | 40,26 | 41,27 | 40,01 | 40,40 | 0,17% | 17.500,00 |
| 23.07.2026 | 40,43 | 40,56 | 39,87 | 40,33 | -0,25% | - |
| 22.07.2026 | 40,16 | 41,14 | 39,76 | 40,43 | 0,70% | 3.700,00 |
| 21.07.2026 | 40,69 | 40,73 | 39,70 | 40,15 | -0,45% | - |
| 20.07.2026 | 40,75 | 40,90 | 40,22 | 40,33 | -1,03% | 2.720,00 |
| 17.07.2026 | 39,79 | 40,86 | 39,73 | 40,75 | 2,08% | 11.000,00 |
| 16.07.2026 | 39,40 | 40,25 | 38,95 | 39,92 | 0,99% | - |
| 15.07.2026 | 38,92 | 39,69 | 38,70 | 39,53 | 2,28% | - |
| 14.07.2026 | 37,28 | 38,94 | 37,16 | 38,65 | 3,62% | 480,00 |
| 13.07.2026 | 36,76 | 37,79 | 36,72 | 37,30 | 0,67% | 2.400,00 |
| 10.07.2026 | 36,16 | 37,11 | 36,15 | 37,05 | 2,18% | - |
| 09.07.2026 | 37,37 | 37,41 | 36,13 | 36,26 | -2,16% | 8.000,00 |
| 08.07.2026 | 37,03 | 37,31 | 36,69 | 37,06 | -0,16% | - |
| 07.07.2026 | 36,35 | 37,31 | 36,33 | 37,12 | 1,73% | 2.900,00 |
| 06.07.2026 | 36,32 | 36,77 | 36,08 | 36,49 | 0,25% | - |
| 03.07.2026 | 36,76 | 36,88 | 36,10 | 36,40 | -0,11% | - |
| 02.07.2026 | 34,98 | 36,89 | 34,93 | 36,44 | 4,08% | 4.100,00 |
| 01.07.2026 | 35,56 | 35,67 | 34,56 | 35,01 | -1,80% | - |
| 30.06.2026 | 37,42 | 37,44 | 35,06 | 35,65 | -4,53% | - |
| 29.06.2026 | 37,59 | 38,20 | 36,25 | 37,34 | -1,09% | - |
| 26.06.2026 | 37,95 | 38,37 | 37,24 | 37,75 | -1,62% | 1.160,00 |