40,980€
0,84%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,18 | 41,18 | 40,98 | 41,12 | 1,18% | 18,00 |
| 05.06.2025 | 40,54 | 40,64 | 40,10 | 40,64 | 0,00% | 401,00 |
| 04.06.2025 | 40,86 | 41,44 | 40,60 | 40,64 | 0,00% | 388,00 |
| 03.06.2025 | 40,36 | 40,98 | 39,84 | 40,64 | -0,49% | 1.600,00 |
| 02.06.2025 | 40,74 | 40,86 | 40,40 | 40,84 | -0,63% | 645,00 |
| 30.05.2025 | 41,62 | 41,62 | 41,10 | 41,10 | -0,96% | 220,00 |
| 29.05.2025 | 41,96 | 41,96 | 41,50 | 41,50 | 0,44% | 80,00 |
| 28.05.2025 | 41,82 | 41,82 | 41,32 | 41,32 | -1,81% | 270,00 |
| 27.05.2025 | 41,74 | 42,08 | 41,74 | 42,08 | 0,10% | 131,00 |
| 26.05.2025 | 42,68 | 42,68 | 42,04 | 42,04 | -0,47% | 1.169,00 |
| 23.05.2025 | 41,54 | 42,24 | 41,44 | 42,24 | -0,05% | 287,00 |
| 22.05.2025 | 42,22 | 42,30 | 42,22 | 42,26 | 1,10% | 166,00 |
| 21.05.2025 | 42,70 | 42,70 | 41,80 | 41,80 | -4,22% | 165,00 |
| 20.05.2025 | 43,12 | 43,64 | 43,12 | 43,64 | 1,39% | 53,00 |
| 19.05.2025 | 43,12 | 44,28 | 42,88 | 43,04 | -2,05% | 463,00 |
| 16.05.2025 | 43,48 | 43,94 | 43,48 | 43,94 | 4,07% | 150,00 |
| 15.05.2025 | 43,38 | 43,38 | 42,20 | 42,22 | -1,63% | 134,00 |
| 14.05.2025 | 42,62 | 42,96 | 42,62 | 42,92 | -0,05% | 366,00 |
| 13.05.2025 | 42,94 | 42,94 | 42,94 | 42,94 | 0,00% | 1,00 |
| 12.05.2025 | 42,68 | 42,94 | 42,68 | 42,94 | 0,00% | 416,00 |
| 09.05.2025 | 42,82 | 42,96 | 42,82 | 42,94 | 2,58% | 339,00 |
| 08.05.2025 | 41,66 | 41,86 | 41,66 | 41,86 | -0,48% | 324,00 |
| 07.05.2025 | 41,92 | 42,06 | 41,78 | 42,06 | -0,05% | 317,00 |
| 06.05.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -0,89% | 141,00 |
| 05.05.2025 | 42,68 | 42,68 | 42,46 | 42,46 | -2,75% | 11,00 |
| 02.05.2025 | 43,80 | 44,02 | 42,66 | 43,66 | -1,09% | 624,00 |
| 30.04.2025 | 44,44 | 44,44 | 44,14 | 44,14 | 0,14% | 153,00 |
| 29.04.2025 | 44,08 | 44,08 | 44,08 | 44,08 | 2,27% | 16,00 |
| 28.04.2025 | 42,56 | 43,20 | 42,40 | 43,10 | 1,89% | 157,00 |
| 25.04.2025 | 43,96 | 43,96 | 42,30 | 42,30 | -1,99% | 490,00 |
| 24.04.2025 | 43,28 | 43,28 | 43,16 | 43,16 | -1,51% | 101,00 |
| 23.04.2025 | 43,90 | 44,24 | 43,50 | 43,82 | 2,05% | 158,00 |
| 22.04.2025 | 42,92 | 43,02 | 42,18 | 42,94 | -1,65% | 415,00 |
| 17.04.2025 | 43,78 | 43,78 | 43,66 | 43,66 | 1,72% | 101,00 |
| 16.04.2025 | 43,02 | 43,02 | 42,82 | 42,92 | 2,63% | 375,00 |
| 15.04.2025 | 41,92 | 42,02 | 41,82 | 41,82 | 1,01% | 108,00 |
| 14.04.2025 | 42,54 | 42,54 | 41,00 | 41,40 | -2,36% | 215,00 |
| 11.04.2025 | 40,00 | 42,40 | 40,00 | 42,40 | 5,42% | 754,00 |
| 10.04.2025 | 41,60 | 41,60 | 39,20 | 40,22 | -2,94% | 661,00 |
| 09.04.2025 | 39,10 | 41,44 | 39,00 | 41,44 | 4,91% | 463,00 |
| 08.04.2025 | 39,68 | 40,24 | 38,86 | 39,50 | 1,86% | 1.193,00 |
| 07.04.2025 | 39,62 | 40,42 | 37,80 | 38,78 | -5,18% | 1.505,00 |
| 04.04.2025 | 41,78 | 42,14 | 40,56 | 40,90 | -2,76% | 1.187,00 |
| 03.04.2025 | 42,28 | 42,58 | 41,48 | 42,06 | -4,28% | 3.190,00 |
| 02.04.2025 | 43,46 | 44,16 | 43,46 | 43,94 | 0,00% | 710,00 |
| 01.04.2025 | 43,64 | 43,94 | 43,40 | 43,94 | 1,10% | 388,00 |
| 31.03.2025 | 43,28 | 43,80 | 42,96 | 43,46 | 0,05% | 1.209,00 |
| 28.03.2025 | 45,00 | 45,00 | 43,44 | 43,44 | -3,51% | 648,00 |
| 27.03.2025 | 45,50 | 45,50 | 45,02 | 45,02 | -1,70% | 412,00 |
| 26.03.2025 | 46,62 | 46,62 | 45,80 | 45,80 | -2,55% | 110,00 |
| 25.03.2025 | 47,20 | 47,20 | 47,00 | 47,00 | 0,04% | 338,00 |
| 24.03.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -0,21% | 2,00 |
| 21.03.2025 | 47,30 | 47,30 | 46,86 | 47,08 | 0,21% | 50,00 |
| 20.03.2025 | 47,52 | 47,54 | 46,86 | 46,98 | 0,30% | 177,00 |
| 19.03.2025 | 47,12 | 47,12 | 46,84 | 46,84 | -0,97% | 87,00 |
| 18.03.2025 | 46,94 | 47,58 | 46,94 | 47,30 | 1,33% | 202,00 |
| 17.03.2025 | 45,90 | 46,68 | 45,90 | 46,68 | 0,86% | 49,00 |
| 14.03.2025 | 45,70 | 46,28 | 45,12 | 46,28 | 2,57% | 1.027,00 |
| 13.03.2025 | 45,12 | 45,12 | 45,12 | 45,12 | -1,48% | 50,00 |
| 12.03.2025 | 45,94 | 45,94 | 45,80 | 45,80 | 1,28% | 218,00 |
| 11.03.2025 | 46,48 | 46,50 | 44,86 | 45,22 | -1,70% | 901,00 |
| 10.03.2025 | 45,94 | 46,10 | 45,94 | 46,00 | 1,05% | 229,00 |
| 07.03.2025 | 45,92 | 46,12 | 45,52 | 45,52 | 0,66% | 160,00 |
| 06.03.2025 | 46,64 | 46,64 | 45,22 | 45,22 | -2,54% | 703,00 |
| 05.03.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 0,39% | 205,00 |
| 04.03.2025 | 46,50 | 46,90 | 46,22 | 46,22 | -1,66% | 147,00 |
| 03.03.2025 | 48,42 | 48,42 | 47,00 | 47,00 | -2,37% | 727,00 |
| 28.02.2025 | 47,62 | 48,50 | 47,46 | 48,14 | 0,25% | 972,00 |
| 27.02.2025 | 48,66 | 48,66 | 48,02 | 48,02 | -2,60% | 507,00 |
| 26.02.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,86% | 21,00 |
| 25.02.2025 | 48,28 | 48,88 | 48,28 | 48,88 | 0,45% | 101,00 |
| 24.02.2025 | 48,86 | 48,86 | 48,66 | 48,66 | -1,02% | 168,00 |
| 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 |