41,060€
1,23%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,57 | 41,09 | 40,39 | 40,95 | 0,96% | - |
| 15.10.2025 | 40,42 | 40,72 | 40,42 | 40,56 | 1,91% | 327,00 |
| 14.10.2025 | 40,48 | 40,48 | 39,80 | 39,80 | -2,88% | 114,00 |
| 13.10.2025 | 41,26 | 41,26 | 40,96 | 40,98 | 2,91% | 379,00 |
| 10.10.2025 | 41,38 | 41,50 | 39,82 | 39,82 | -3,68% | 266,00 |
| 09.10.2025 | 41,20 | 41,56 | 41,08 | 41,34 | 2,17% | 557,00 |
| 08.10.2025 | 40,48 | 40,48 | 40,46 | 40,46 | -0,20% | 48,00 |
| 07.10.2025 | 39,88 | 40,68 | 39,88 | 40,54 | 0,90% | 462,00 |
| 06.10.2025 | 40,06 | 40,48 | 40,00 | 40,18 | 0,35% | 729,00 |
| 03.10.2025 | 38,96 | 40,04 | 38,42 | 40,04 | 2,19% | 1.681,00 |
| 02.10.2025 | 41,14 | 41,14 | 39,18 | 39,18 | -4,53% | 1.013,00 |
| 01.10.2025 | 40,18 | 41,04 | 40,18 | 41,04 | 5,02% | 113,00 |
| 30.09.2025 | 39,50 | 39,58 | 39,00 | 39,08 | -1,41% | 5.054,00 |
| 29.09.2025 | 40,84 | 40,84 | 39,64 | 39,64 | -1,88% | 739,00 |
| 26.09.2025 | 40,02 | 40,44 | 39,80 | 40,40 | 0,15% | 1.223,00 |
| 25.09.2025 | 40,64 | 40,64 | 40,26 | 40,34 | -2,61% | 372,00 |
| 24.09.2025 | 41,60 | 41,60 | 41,02 | 41,42 | 0,73% | 1.914,00 |
| 23.09.2025 | 41,86 | 42,08 | 41,12 | 41,12 | -1,81% | 545,00 |
| 22.09.2025 | 41,86 | 42,02 | 41,60 | 41,88 | 1,50% | 566,00 |
| 19.09.2025 | 41,84 | 42,42 | 41,00 | 41,26 | -1,34% | 1.214,00 |
| 18.09.2025 | 41,72 | 42,10 | 41,72 | 41,82 | 0,97% | 767,00 |
| 17.09.2025 | 40,74 | 41,72 | 40,74 | 41,42 | 1,67% | 151,00 |
| 16.09.2025 | 41,90 | 41,90 | 40,70 | 40,74 | -3,23% | 757,00 |
| 15.09.2025 | 40,32 | 42,10 | 40,32 | 42,10 | 4,67% | 4.753,00 |
| 12.09.2025 | 39,86 | 40,22 | 39,28 | 40,22 | 1,62% | 553,00 |
| 11.09.2025 | 38,86 | 39,58 | 38,86 | 39,58 | 2,49% | 2.415,00 |
| 10.09.2025 | 37,50 | 38,92 | 37,50 | 38,62 | 3,98% | 1.226,00 |
| 09.09.2025 | 36,90 | 37,14 | 36,56 | 37,14 | 0,16% | 570,00 |
| 08.09.2025 | 36,40 | 37,42 | 36,30 | 37,08 | 2,71% | 941,00 |
| 05.09.2025 | 36,16 | 36,16 | 36,08 | 36,10 | -0,82% | 260,00 |
| 04.09.2025 | 36,42 | 36,42 | 36,40 | 36,40 | -0,60% | 355,00 |
| 03.09.2025 | 36,62 | 36,66 | 36,62 | 36,62 | -2,24% | 225,00 |
| 02.09.2025 | 37,10 | 37,62 | 37,10 | 37,46 | 0,11% | 91,00 |
| 01.09.2025 | 37,08 | 37,62 | 37,08 | 37,42 | 0,81% | 277,00 |
| 29.08.2025 | 36,42 | 37,50 | 36,42 | 37,12 | 5,04% | 396,00 |
| 28.08.2025 | 36,28 | 36,28 | 35,20 | 35,34 | -1,67% | 237,00 |
| 27.08.2025 | 36,54 | 36,54 | 35,68 | 35,94 | -1,32% | 266,00 |
| 26.08.2025 | 37,50 | 39,52 | 36,42 | 36,42 | -1,78% | 1.275,00 |
| 25.08.2025 | 37,00 | 37,18 | 36,86 | 37,08 | 0,76% | 915,00 |
| 22.08.2025 | 36,66 | 37,04 | 36,66 | 36,80 | -0,16% | 747,00 |
| 21.08.2025 | 36,88 | 37,00 | 36,28 | 36,86 | 3,89% | 1.101,00 |
| 20.08.2025 | 35,34 | 35,56 | 35,26 | 35,48 | 0,00% | 688,00 |
| 19.08.2025 | 35,70 | 36,04 | 35,48 | 35,48 | -0,50% | 223,00 |
| 18.08.2025 | 36,10 | 36,52 | 35,66 | 35,66 | -2,57% | 1.046,00 |
| 15.08.2025 | 36,72 | 36,88 | 36,60 | 36,60 | 0,38% | 373,00 |
| 14.08.2025 | 36,28 | 36,46 | 36,20 | 36,46 | 1,39% | 149,00 |
| 13.08.2025 | 36,82 | 36,82 | 35,90 | 35,96 | -2,34% | 381,00 |
| 12.08.2025 | 37,24 | 37,26 | 36,68 | 36,82 | -1,13% | 1.995,00 |
| 11.08.2025 | 37,74 | 37,74 | 37,18 | 37,24 | -1,17% | 1.226,00 |
| 08.08.2025 | 37,26 | 37,68 | 37,26 | 37,68 | 2,17% | 463,00 |
| 07.08.2025 | 36,62 | 37,16 | 36,06 | 36,88 | 0,82% | 1.754,00 |
| 06.08.2025 | 36,46 | 36,66 | 36,20 | 36,58 | 2,06% | 1.532,00 |
| 05.08.2025 | 35,64 | 36,14 | 35,64 | 35,84 | 0,96% | 769,00 |
| 04.08.2025 | 35,70 | 35,70 | 35,30 | 35,50 | 0,68% | 425,00 |
| 01.08.2025 | 35,00 | 35,80 | 35,00 | 35,26 | 0,63% | 508,00 |
| 31.07.2025 | 34,86 | 35,32 | 34,86 | 35,04 | -0,79% | 448,00 |
| 30.07.2025 | 35,90 | 36,06 | 35,04 | 35,32 | -1,34% | 914,00 |
| 29.07.2025 | 35,94 | 36,04 | 35,80 | 35,80 | -0,33% | 89,00 |
| 28.07.2025 | 36,54 | 36,54 | 35,92 | 35,92 | 0,28% | 455,00 |
| 25.07.2025 | 36,34 | 36,34 | 35,60 | 35,82 | -2,61% | 759,00 |
| 24.07.2025 | 35,40 | 36,78 | 35,40 | 36,78 | 2,11% | 1.240,00 |
| 23.07.2025 | 35,40 | 36,30 | 35,40 | 36,02 | 2,04% | 619,00 |
| 22.07.2025 | 34,36 | 35,34 | 34,18 | 35,30 | 2,26% | 2.814,00 |
| 21.07.2025 | 33,10 | 34,66 | 33,00 | 34,52 | 3,48% | 9.477,00 |
| 18.07.2025 | 34,14 | 34,14 | 32,76 | 33,36 | -2,00% | 4.507,00 |
| 17.07.2025 | 33,80 | 34,04 | 33,10 | 34,04 | 0,18% | 2.045,00 |
| 16.07.2025 | 39,68 | 39,68 | 33,26 | 33,98 | -14,58% | 10.603,00 |
| 15.07.2025 | 40,02 | 40,66 | 39,68 | 39,78 | -0,05% | 2.382,00 |
| 14.07.2025 | 39,06 | 39,80 | 38,54 | 39,80 | 1,89% | 2.408,00 |
| 11.07.2025 | 38,50 | 39,06 | 38,50 | 39,06 | 1,35% | 1.282,00 |
| 10.07.2025 | 39,00 | 39,04 | 38,20 | 38,54 | -0,93% | 3.766,00 |
| 09.07.2025 | 38,52 | 38,90 | 37,82 | 38,90 | 0,41% | 10.593,00 |
| 08.07.2025 | 38,70 | 38,74 | 37,62 | 38,74 | -0,67% | 5.108,00 |
| 07.07.2025 | 39,12 | 39,60 | 38,48 | 39,00 | -1,56% | 7.839,00 |
| 04.07.2025 | 39,20 | 39,62 | 39,18 | 39,62 | 1,12% | 315,00 |
| 03.07.2025 | 39,48 | 39,48 | 38,84 | 39,18 | 0,00% | 3.646,00 |
| 02.07.2025 | 38,18 | 39,64 | 38,18 | 39,18 | 2,73% | 111,00 |
| 01.07.2025 | 38,34 | 38,34 | 37,96 | 38,14 | -0,63% | 326,00 |
| 30.06.2025 | 38,46 | 38,50 | 38,04 | 38,38 | 0,58% | 1.085,00 |
| 27.06.2025 | 38,08 | 38,16 | 38,08 | 38,16 | 0,79% | 143,00 |
| 26.06.2025 | 37,86 | 37,86 | 37,86 | 37,86 | 0,58% | 16,00 |
| 25.06.2025 | 38,44 | 38,50 | 37,64 | 37,64 | -1,26% | 471,00 |
| 24.06.2025 | 38,64 | 38,64 | 38,00 | 38,12 | -0,57% | 612,00 |
| 23.06.2025 | 38,18 | 38,34 | 38,04 | 38,34 | 0,10% | 405,00 |
| 20.06.2025 | 38,18 | 38,30 | 38,18 | 38,30 | -0,36% | 92,00 |
| 19.06.2025 | 37,88 | 38,68 | 37,68 | 38,44 | 0,31% | 645,00 |
| 18.06.2025 | 38,76 | 38,76 | 38,12 | 38,32 | -1,08% | 390,00 |
| 17.06.2025 | 39,96 | 40,14 | 38,74 | 38,74 | -3,58% | 625,00 |
| 16.06.2025 | 40,14 | 40,20 | 40,02 | 40,18 | -0,20% | 35,00 |
| 13.06.2025 | 39,60 | 40,26 | 39,60 | 40,26 | 0,50% | 575,00 |
| 12.06.2025 | 40,90 | 40,90 | 40,06 | 40,06 | -2,15% | 474,00 |
| 11.06.2025 | 41,20 | 41,20 | 40,74 | 40,94 | -0,53% | 551,00 |
| 10.06.2025 | 41,28 | 41,28 | 41,16 | 41,16 | 0,78% | 201,00 |
| 09.06.2025 | 40,90 | 41,06 | 40,60 | 40,84 | -0,68% | 336,00 |
| 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 |