56,125€
0,22%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 56,20 | 56,60 | 55,83 | 56,20 | 0,36% | - |
| 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 | 1,80% | 661,00 |
| 21.11.2024 | 55,10 | 55,83 | 54,45 | 55,55 | 1,09% | - |
| 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 | 0,50% | 102,00 |
| 15.10.2024 | 54,78 | 55,78 | 54,70 | 55,43 | 0,86% | - |
| 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 | -0,80% | 76,00 |
| 03.10.2024 | 51,80 | 53,75 | 51,48 | 53,18 | 2,56% | - |
| 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 |
| 24.09.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -0,79% | 16,00 |
| 23.09.2024 | 50,50 | 51,35 | 50,40 | 50,55 | 0,45% | 512,00 |
| 20.09.2024 | 50,28 | 50,85 | 50,11 | 50,33 | -0,35% | - |
| 19.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,94% | 50,00 |
| 18.09.2024 | 49,54 | 49,54 | 49,54 | 49,54 | -0,04% | 44,00 |
| 17.09.2024 | 50,20 | 50,20 | 49,56 | 49,56 | -1,27% | 26,00 |
| 16.09.2024 | 50,10 | 50,40 | 50,10 | 50,20 | 0,76% | 115,00 |
| 13.09.2024 | 49,18 | 49,82 | 49,18 | 49,82 | 1,34% | 121,00 |
| 12.09.2024 | 49,50 | 49,50 | 49,16 | 49,16 | -0,69% | 146,00 |
| 11.09.2024 | 49,54 | 49,54 | 49,48 | 49,50 | 0,69% | 164,00 |
| 10.09.2024 | 49,20 | 49,20 | 49,16 | 49,16 | -3,04% | 125,00 |
| 09.09.2024 | 49,20 | 50,70 | 49,20 | 50,70 | 2,84% | 417,00 |
| 06.09.2024 | 49,88 | 49,88 | 49,30 | 49,30 | -0,88% | 390,00 |
| 05.09.2024 | 50,35 | 50,35 | 49,74 | 49,74 | -0,16% | 107,00 |
| 04.09.2024 | 49,34 | 49,82 | 49,34 | 49,82 | 4,62% | 7,00 |
| 03.09.2024 | 48,78 | 48,78 | 47,62 | 47,62 | -2,38% | 169,00 |
| 02.09.2024 | 48,94 | 49,04 | 48,74 | 48,78 | 0,08% | 158,00 |
| 30.08.2024 | 48,22 | 48,74 | 48,06 | 48,74 | 0,83% | 485,00 |
| 29.08.2024 | 48,34 | 48,34 | 48,34 | 48,34 | -2,96% | 100,00 |
| 28.08.2024 | 49,89 | 50,09 | 49,40 | 49,82 | -0,32% | - |
| 27.08.2024 | 50,00 | 50,30 | 49,59 | 49,98 | 0,03% | - |
| 26.08.2024 | 48,82 | 49,96 | 46,94 | 49,96 | 1,05% | 1.640,00 |
| 23.08.2024 | 49,46 | 49,46 | 49,44 | 49,44 | 0,00% | 61,00 |
| 22.08.2024 | 49,42 | 49,44 | 49,12 | 49,44 | -0,36% | 105,00 |
| 21.08.2024 | 49,30 | 49,62 | 49,26 | 49,62 | 0,32% | 148,00 |
| 20.08.2024 | 49,32 | 49,46 | 48,98 | 49,46 | -0,40% | 350,00 |
| 19.08.2024 | 49,44 | 49,66 | 49,44 | 49,66 | 1,68% | 101,00 |
| 16.08.2024 | 49,22 | 49,22 | 48,84 | 48,84 | -1,21% | 108,00 |
| 15.08.2024 | 49,82 | 49,82 | 49,44 | 49,44 | 0,32% | 9,00 |
| 14.08.2024 | 50,10 | 50,10 | 49,28 | 49,28 | -2,51% | 431,00 |
| 13.08.2024 | 50,25 | 50,55 | 50,25 | 50,55 | 1,30% | 825,00 |
| 12.08.2024 | 50,00 | 50,00 | 49,90 | 49,90 | 0,08% | 168,00 |
| 09.08.2024 | 50,00 | 50,20 | 49,80 | 49,86 | 2,00% | 487,00 |
| 08.08.2024 | 48,88 | 48,88 | 48,88 | 48,88 | 1,50% | 1,00 |
| 07.08.2024 | 47,92 | 48,60 | 47,92 | 48,16 | 1,30% | 32,00 |
| 06.08.2024 | 46,16 | 47,54 | 46,16 | 47,54 | 6,07% | 690,00 |
| 05.08.2024 | 44,92 | 45,08 | 43,92 | 44,82 | -1,54% | 1.617,00 |
| 02.08.2024 | 47,26 | 47,26 | 45,52 | 45,52 | -5,21% | 433,00 |
| 01.08.2024 | 48,22 | 49,16 | 48,02 | 48,02 | -0,46% | 487,00 |
| 31.07.2024 | 48,50 | 48,50 | 48,24 | 48,24 | 1,13% | 1.033,00 |
| 30.07.2024 | 47,30 | 47,70 | 47,30 | 47,70 | 1,10% | 102,00 |
| 29.07.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 0,25% | 50,00 |
| 26.07.2024 | 47,22 | 47,22 | 46,78 | 47,06 | 2,62% | 361,00 |
| 25.07.2024 | 46,22 | 46,22 | 45,62 | 45,86 | -1,16% | 59,00 |
| 24.07.2024 | 46,38 | 46,40 | 46,38 | 46,40 | 1,62% | 270,00 |
| 23.07.2024 | 46,30 | 46,30 | 45,66 | 45,66 | -0,70% | 454,00 |
| 22.07.2024 | 46,46 | 46,46 | 45,98 | 45,98 | -1,88% | 66,00 |
| 19.07.2024 | 46,98 | 46,98 | 46,74 | 46,86 | 0,04% | 169,00 |
| 18.07.2024 | 45,92 | 46,84 | 45,92 | 46,84 | 2,18% | 480,00 |