36,370€
-1,86%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,37 | 37,41 | 36,29 | 36,32 | -2,00% | - |
| 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 |
| 25.06.2026 | 38,99 | 39,06 | 37,80 | 38,37 | -1,26% | - |
| 24.06.2026 | 38,54 | 38,97 | 37,85 | 38,86 | 1,01% | - |
| 23.06.2026 | 37,42 | 38,64 | 37,37 | 38,47 | 1,85% | - |
| 22.06.2026 | 37,59 | 38,28 | 37,44 | 37,77 | 0,56% | - |
| 19.06.2026 | 36,91 | 37,93 | 36,91 | 37,56 | 1,35% | 2.380,00 |
| 18.06.2026 | 38,09 | 38,27 | 37,00 | 37,06 | -2,22% | - |
| 17.06.2026 | 39,29 | 39,35 | 37,66 | 37,90 | -3,29% | 1.330,00 |
| 16.06.2026 | 39,19 | 39,60 | 39,00 | 39,19 | -0,23% | - |
| 15.06.2026 | 38,89 | 39,42 | 38,70 | 39,28 | 2,72% | - |
| 12.06.2026 | 38,19 | 38,63 | 37,52 | 38,24 | -0,08% | 1.480,00 |
| 11.06.2026 | 37,21 | 38,35 | 37,13 | 38,27 | 2,93% | 22.378,00 |
| 10.06.2026 | 37,12 | 38,15 | 36,94 | 37,18 | -0,51% | 3.790,00 |
| 09.06.2026 | 37,26 | 37,88 | 36,85 | 37,37 | 0,13% | - |
| 08.06.2026 | 38,68 | 38,76 | 36,96 | 37,32 | -3,89% | 5.160,00 |
| 05.06.2026 | 39,93 | 40,01 | 38,64 | 38,83 | -2,34% | - |
| 04.06.2026 | 40,19 | 40,43 | 39,51 | 39,76 | -1,27% | - |
| 03.06.2026 | 41,38 | 41,40 | 40,23 | 40,27 | -2,61% | - |
| 02.06.2026 | 41,69 | 41,80 | 40,24 | 41,35 | -0,72% | - |
| 01.06.2026 | 42,22 | 42,60 | 41,31 | 41,65 | -1,51% | - |
| 29.05.2026 | 42,80 | 43,91 | 42,04 | 42,29 | -0,87% | 2.880,00 |
| 28.05.2026 | 42,88 | 43,30 | 42,42 | 42,66 | -1,14% | - |
| 27.05.2026 | 43,49 | 43,90 | 42,89 | 43,15 | -0,78% | 4.920,00 |
| 26.05.2026 | 43,16 | 43,76 | 42,87 | 43,49 | 0,42% | - |
| 25.05.2026 | 43,35 | 43,51 | 43,04 | 43,31 | 0,91% | 704,00 |
| 22.05.2026 | 43,23 | 43,65 | 42,80 | 42,92 | -0,44% | - |
| 21.05.2026 | 42,81 | 43,56 | 42,71 | 43,11 | 0,07% | - |
| 20.05.2026 | 41,48 | 44,34 | 41,48 | 43,08 | 3,48% | - |
| 19.05.2026 | 42,64 | 43,29 | 41,59 | 41,63 | 0,48% | 17.060,00 |
| 18.05.2026 | 39,46 | 41,62 | 39,34 | 41,43 | 3,99% | - |
| 15.05.2026 | 39,19 | 40,46 | 39,12 | 39,84 | 0,10% | - |
| 14.05.2026 | 39,48 | 40,03 | 39,17 | 39,80 | 0,96% | 810,00 |
| 13.05.2026 | 38,93 | 39,45 | 38,55 | 39,42 | 1,52% | - |
| 12.05.2026 | 38,01 | 39,20 | 37,81 | 38,83 | 1,62% | - |
| 11.05.2026 | 38,10 | 38,27 | 37,63 | 38,21 | -0,18% | 14.260,00 |
| 08.05.2026 | 37,97 | 38,69 | 37,91 | 38,28 | 1,06% | 25.500,00 |
| 07.05.2026 | 39,80 | 39,85 | 37,73 | 37,88 | -4,73% | 1.750,00 |
| 06.05.2026 | 40,99 | 41,01 | 39,26 | 39,76 | -1,95% | - |
| 05.05.2026 | 41,49 | 42,13 | 40,11 | 40,55 | -2,17% | 530,00 |
| 04.05.2026 | 42,24 | 42,45 | 41,27 | 41,45 | -2,65% | - |
| 30.04.2026 | 41,12 | 42,69 | 40,97 | 42,58 | 3,15% | 4.640,00 |
| 29.04.2026 | 41,18 | 41,92 | 41,10 | 41,28 | 0,44% | - |
| 28.04.2026 | 40,22 | 41,71 | 40,16 | 41,10 | 2,01% | - |
| 27.04.2026 | 40,06 | 41,08 | 39,65 | 40,29 | 0,37% | 9.600,00 |
| 24.04.2026 | 40,58 | 40,93 | 39,85 | 40,14 | -0,84% | - |
| 23.04.2026 | 40,34 | 41,12 | 40,09 | 40,48 | -0,52% | - |
| 22.04.2026 | 40,71 | 41,02 | 40,53 | 40,69 | 0,87% | 3.600,00 |
| 21.04.2026 | 40,95 | 41,34 | 40,28 | 40,34 | -1,47% | - |
| 20.04.2026 | 41,02 | 42,09 | 40,74 | 40,94 | -0,24% | 3.990,00 |
| 17.04.2026 | 42,80 | 42,81 | 40,80 | 41,04 | -4,34% | 825,00 |
| 16.04.2026 | 42,10 | 43,32 | 42,04 | 42,90 | 2,29% | - |
| 15.04.2026 | 41,77 | 42,50 | 41,47 | 41,94 | 0,14% | 681,00 |
| 14.04.2026 | 41,89 | 41,99 | 40,75 | 41,88 | -0,29% | - |
| 13.04.2026 | 41,64 | 42,97 | 41,64 | 42,00 | 0,10% | 600,00 |
| 10.04.2026 | 42,99 | 43,58 | 41,80 | 41,96 | -2,05% | - |
| 09.04.2026 | 42,02 | 43,10 | 41,55 | 42,84 | 1,35% | - |
| 08.04.2026 | 42,79 | 42,89 | 41,75 | 42,27 | 2,37% | 2.400,00 |
| 07.04.2026 | 40,78 | 42,32 | 40,62 | 41,29 | 2,69% | 1.325,00 |
| 02.04.2026 | 39,83 | 40,28 | 39,28 | 40,21 | -1,30% | 8.000,00 |
| 01.04.2026 | 40,97 | 41,74 | 39,87 | 40,74 | -0,20% | - |
| 31.03.2026 | 39,76 | 40,90 | 39,58 | 40,82 | 3,50% | - |
| 30.03.2026 | 38,78 | 40,07 | 38,55 | 39,44 | 1,83% | - |
| 27.03.2026 | 39,74 | 39,87 | 38,55 | 38,73 | -2,07% | - |
| 26.03.2026 | 38,22 | 40,44 | 38,09 | 39,55 | 3,16% | 270,00 |
| 25.03.2026 | 39,17 | 39,30 | 37,95 | 38,34 | -2,22% | - |
| 24.03.2026 | 38,67 | 39,46 | 38,42 | 39,21 | 0,72% | 6.400,00 |
| 23.03.2026 | 39,13 | 40,03 | 38,54 | 38,93 | -2,38% | - |
| 20.03.2026 | 41,31 | 42,12 | 39,62 | 39,88 | -3,30% | - |
| 19.03.2026 | 41,99 | 42,58 | 40,89 | 41,24 | -1,81% | 2.900,00 |
| 18.03.2026 | 43,04 | 43,28 | 41,98 | 42,00 | -1,52% | - |
| 17.03.2026 | 42,10 | 43,09 | 42,06 | 42,65 | 0,42% | 4.700,00 |
| 16.03.2026 | 40,34 | 42,77 | 40,14 | 42,47 | 6,25% | 8.780,00 |
| 13.03.2026 | 40,56 | 40,56 | 39,96 | 39,97 | -1,33% | - |
| 12.03.2026 | 39,49 | 40,83 | 39,49 | 40,51 | 1,66% | 1.200,00 |
| 11.03.2026 | 38,72 | 40,04 | 38,53 | 39,85 | 3,16% | - |
| 10.03.2026 | 39,97 | 40,33 | 38,60 | 38,63 | -2,94% | - |
| 09.03.2026 | 38,73 | 40,01 | 38,65 | 39,80 | 0,03% | - |
| 06.03.2026 | 40,07 | 40,64 | 38,94 | 39,79 | -0,35% | 9.000,00 |
| 05.03.2026 | 39,54 | 40,59 | 39,40 | 39,93 | 0,20% | 2.484,00 |
| 04.03.2026 | 39,03 | 40,38 | 38,90 | 39,85 | 1,17% | - |
| 03.03.2026 | 39,75 | 39,83 | 38,82 | 39,39 | -1,70% | 2.220,00 |
| 02.03.2026 | 39,88 | 40,44 | 39,79 | 40,07 | -0,89% | - |
| 27.02.2026 | 40,37 | 40,79 | 40,30 | 40,43 | 0,52% | - |
| 26.02.2026 | 40,42 | 40,62 | 40,07 | 40,22 | -0,94% | - |
| 25.02.2026 | 41,31 | 41,40 | 40,32 | 40,60 | -1,62% | - |
| 24.02.2026 | 40,52 | 41,95 | 40,37 | 41,27 | 2,05% | - |
| 23.02.2026 | 41,10 | 41,40 | 40,15 | 40,44 | -3,35% | 1.870,00 |
| 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 |