49,010€
0,10%
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 | 48,72 | 49,46 | 48,72 | 49,16 | 0,41% | 119,00 |
| 20.02.2025 | 49,16 | 49,16 | 48,94 | 48,96 | -0,53% | 61,00 |
| 19.02.2025 | 49,40 | 49,58 | 48,90 | 49,22 | -0,61% | 402,00 |
| 18.02.2025 | 51,95 | 51,95 | 49,52 | 49,52 | -4,03% | 201,00 |
| 17.02.2025 | 49,92 | 51,60 | 49,40 | 51,60 | -3,91% | 2.269,00 |
| 14.02.2025 | 53,15 | 53,70 | 53,15 | 53,70 | 2,29% | 160,00 |
| 13.02.2025 | 52,25 | 52,85 | 52,25 | 52,50 | 0,48% | 448,00 |
| 12.02.2025 | 52,30 | 52,30 | 52,25 | 52,25 | -0,67% | 62,00 |
| 11.02.2025 | 52,75 | 53,00 | 52,60 | 52,60 | 0,00% | 115,00 |
| 10.02.2025 | 52,65 | 52,65 | 52,50 | 52,60 | -0,09% | 358,00 |
| 07.02.2025 | 52,70 | 52,80 | 52,55 | 52,65 | 0,96% | 105,00 |
| 06.02.2025 | 52,55 | 52,55 | 52,15 | 52,15 | -1,23% | 140,00 |
| 05.02.2025 | 52,60 | 53,05 | 52,60 | 52,80 | 0,19% | 229,00 |
| 04.02.2025 | 52,80 | 53,15 | 52,65 | 52,70 | 0,96% | 372,00 |
| 03.02.2025 | 53,50 | 53,50 | 52,15 | 52,20 | -5,52% | 363,00 |
| 31.01.2025 | 55,10 | 55,25 | 55,10 | 55,25 | -0,81% | 229,00 |
| 30.01.2025 | 55,50 | 55,70 | 55,10 | 55,70 | 2,20% | 223,00 |
| 29.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,28% | 70,00 |
| 28.01.2025 | 54,50 | 54,50 | 54,30 | 54,35 | 2,64% | 180,00 |
| 27.01.2025 | 52,50 | 53,60 | 52,50 | 52,95 | -0,84% | 702,00 |
| 24.01.2025 | 53,10 | 53,40 | 53,00 | 53,40 | 0,28% | 452,00 |
| 23.01.2025 | 53,00 | 54,00 | 53,00 | 53,25 | 1,14% | 285,00 |
| 22.01.2025 | 52,05 | 52,65 | 51,85 | 52,65 | 1,15% | 212,00 |
| 21.01.2025 | 51,75 | 52,10 | 51,60 | 52,05 | 0,10% | 423,00 |
| 20.01.2025 | 52,55 | 52,60 | 51,95 | 52,00 | -0,95% | 115,00 |
| 17.01.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | 226,00 |
| 16.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,05% | 55,00 |
| 15.01.2025 | 52,55 | 52,65 | 52,15 | 52,45 | 2,54% | 94,00 |
| 14.01.2025 | 51,15 | 51,15 | 51,15 | 51,15 | -0,29% | 54,00 |
| 13.01.2025 | 52,00 | 52,00 | 51,30 | 51,30 | -2,01% | 120,00 |
| 09.01.2025 | 52,55 | 53,10 | 51,65 | 52,35 | 0,10% | 1.581,00 |
| 08.01.2025 | 51,85 | 52,30 | 51,85 | 52,30 | 1,16% | 91,00 |
| 07.01.2025 | 53,35 | 53,35 | 50,90 | 51,70 | -3,54% | 408,00 |
| 06.01.2025 | 54,30 | 54,30 | 53,00 | 53,60 | -0,92% | 211,00 |
| 03.01.2025 | 54,15 | 54,15 | 54,10 | 54,10 | -0,46% | 15,00 |
| 02.01.2025 | 53,75 | 54,45 | 53,75 | 54,35 | 1,59% | 175,00 |
| 30.12.2024 | 52,70 | 53,50 | 52,70 | 53,50 | 1,33% | 553,00 |
| 27.12.2024 | 53,05 | 53,35 | 52,80 | 52,80 | -1,22% | 327,00 |
| 23.12.2024 | 53,15 | 53,50 | 53,15 | 53,45 | -0,65% | 69,00 |
| 20.12.2024 | 54,20 | 54,20 | 53,80 | 53,80 | -2,00% | 260,00 |
| 19.12.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 1,39% | 100,00 |
| 18.12.2024 | 54,40 | 55,25 | 54,15 | 54,15 | -1,99% | 600,00 |
| 17.12.2024 | 55,45 | 55,45 | 54,90 | 55,25 | -1,43% | 270,00 |
| 16.12.2024 | 57,70 | 57,70 | 56,00 | 56,05 | -5,48% | 219,00 |
| 13.12.2024 | 58,80 | 59,30 | 58,80 | 59,30 | 1,37% | 536,00 |
| 12.12.2024 | 57,90 | 58,95 | 57,70 | 58,50 | 3,72% | 8.219,00 |
| 11.12.2024 | 56,30 | 56,50 | 56,30 | 56,40 | 2,92% | 185,00 |
| 10.12.2024 | 55,75 | 55,75 | 54,80 | 54,80 | -2,58% | 218,00 |
| 09.12.2024 | 55,75 | 56,25 | 55,75 | 56,25 | 1,08% | 37,00 |
| 06.12.2024 | 55,75 | 55,90 | 55,65 | 55,65 | -1,15% | 71,00 |
| 05.12.2024 | 56,10 | 56,85 | 56,10 | 56,30 | 0,63% | 561,00 |
| 04.12.2024 | 55,95 | 56,35 | 55,95 | 55,95 | -0,09% | 275,00 |
| 03.12.2024 | 56,15 | 56,15 | 55,75 | 56,00 | -0,44% | 66,00 |
| 02.12.2024 | 56,10 | 56,25 | 55,80 | 56,25 | 0,45% | 74,00 |
| 29.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,18% | 5,00 |
| 28.11.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 0,18% | 100,00 |
| 27.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 2,28% | 120,00 |
| 26.11.2024 | 56,50 | 56,50 | 54,75 | 54,75 | -3,35% | 404,00 |
| 25.11.2024 | 56,60 | 57,20 | 56,60 | 56,65 | 0,18% | 535,00 |
| 22.11.2024 | 55,90 | 57,20 | 55,90 | 56,55 | 2,91% | 661,00 |
| 20.11.2024 | 55,35 | 55,35 | 54,95 | 54,95 | 1,10% | 233,00 |
| 19.11.2024 | 54,50 | 54,50 | 54,35 | 54,35 | -1,27% | 114,00 |
| 18.11.2024 | 55,00 | 55,05 | 55,00 | 55,05 | 0,82% | 23,00 |
| 15.11.2024 | 54,60 | 55,05 | 54,25 | 54,60 | 0,37% | 115,00 |
| 14.11.2024 | 54,40 | 54,65 | 54,40 | 54,40 | -1,00% | 215,00 |
| 13.11.2024 | 55,20 | 55,20 | 54,95 | 54,95 | -0,54% | 384,00 |
| 12.11.2024 | 54,60 | 56,00 | 54,60 | 55,25 | 0,27% | 564,00 |
| 11.11.2024 | 55,20 | 55,20 | 55,10 | 55,10 | 0,36% | 255,00 |
| 08.11.2024 | 54,40 | 54,90 | 54,40 | 54,90 | 0,73% | 100,00 |
| 07.11.2024 | 54,40 | 54,60 | 54,35 | 54,50 | 1,96% | 109,00 |
| 06.11.2024 | 54,40 | 55,35 | 53,45 | 53,45 | -0,47% | 1.523,00 |
| 05.11.2024 | 55,40 | 55,40 | 52,80 | 53,70 | -2,10% | 215,00 |
| 04.11.2024 | 55,10 | 55,45 | 54,85 | 54,85 | -0,81% | 30,00 |
| 01.11.2024 | 55,75 | 55,75 | 54,95 | 55,30 | 0,73% | 69,00 |
| 31.10.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -0,72% | 50,00 |
| 30.10.2024 | 56,35 | 56,35 | 55,30 | 55,30 | -0,72% | 142,00 |
| 29.10.2024 | 55,40 | 55,90 | 55,40 | 55,70 | -0,62% | 1.271,00 |
| 28.10.2024 | 55,15 | 56,05 | 55,15 | 56,05 | 2,37% | 152,00 |
| 25.10.2024 | 54,25 | 54,90 | 54,25 | 54,75 | 0,92% | 290,00 |
| 24.10.2024 | 54,70 | 55,30 | 54,25 | 54,25 | 0,28% | 470,00 |
| 23.10.2024 | 54,25 | 54,50 | 54,10 | 54,10 | -0,28% | 384,00 |
| 22.10.2024 | 54,75 | 55,20 | 54,15 | 54,25 | -1,45% | 1.650,00 |
| 21.10.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -0,54% | 45,00 |
| 18.10.2024 | 56,95 | 56,95 | 55,35 | 55,35 | -2,47% | 381,00 |
| 17.10.2024 | 56,05 | 56,75 | 56,05 | 56,75 | 1,89% | 36,00 |
| 16.10.2024 | 55,35 | 55,70 | 54,90 | 55,70 | 2,58% | 102,00 |
| 15.10.2024 | 55,25 | 55,55 | 54,30 | 54,30 | -1,18% | 405,00 |
| 14.10.2024 | 55,45 | 55,45 | 54,95 | 54,95 | -1,35% | 230,00 |
| 11.10.2024 | 54,80 | 55,75 | 54,80 | 55,70 | 1,92% | 667,00 |
| 10.10.2024 | 54,30 | 55,00 | 54,15 | 54,65 | 1,20% | 280,00 |
| 09.10.2024 | 51,25 | 54,00 | 51,25 | 54,00 | 6,19% | 945,00 |
| 08.10.2024 | 50,85 | 50,85 | 50,85 | 50,85 | -1,07% | 5,00 |
| 07.10.2024 | 52,60 | 52,65 | 51,25 | 51,40 | -2,56% | 776,00 |
| 04.10.2024 | 53,40 | 53,40 | 52,75 | 52,75 | 1,74% | 76,00 |
| 02.10.2024 | 52,75 | 52,75 | 51,85 | 51,85 | -1,33% | 31,00 |
| 01.10.2024 | 51,80 | 53,30 | 51,80 | 52,55 | 2,14% | 1.257,00 |
| 30.09.2024 | 50,50 | 51,45 | 50,50 | 51,45 | 2,39% | 31,00 |
| 27.09.2024 | 50,80 | 51,15 | 49,86 | 50,25 | -0,79% | 540,00 |
| 26.09.2024 | 50,90 | 50,90 | 50,65 | 50,65 | 1,87% | 254,00 |
| 25.09.2024 | 50,00 | 50,00 | 49,72 | 49,72 | -0,86% | 120,00 |