37,140€
-1,90%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 37,98 | 37,98 | 37,06 | 37,06 | -2,11% | 610,00 |
| 17.06.2026 | 38,92 | 38,92 | 37,72 | 37,86 | -3,86% | 1.795,00 |
| 16.06.2026 | 39,38 | 39,38 | 38,94 | 39,38 | 0,72% | 578,00 |
| 15.06.2026 | 38,96 | 39,48 | 38,76 | 39,10 | 2,36% | 918,00 |
| 12.06.2026 | 37,94 | 38,52 | 37,80 | 38,20 | 1,81% | 10.306,00 |
| 11.06.2026 | 37,06 | 37,70 | 37,06 | 37,52 | 1,02% | 1.556,00 |
| 10.06.2026 | 37,12 | 37,82 | 36,52 | 37,14 | 0,38% | 6.475,00 |
| 09.06.2026 | 37,26 | 37,76 | 36,96 | 37,00 | -0,80% | 1.214,00 |
| 08.06.2026 | 38,80 | 38,80 | 36,86 | 37,30 | -4,36% | 11.003,00 |
| 05.06.2026 | 40,04 | 40,12 | 38,80 | 39,00 | -1,66% | 1.003,00 |
| 04.06.2026 | 40,30 | 40,30 | 39,66 | 39,66 | -1,88% | 213,00 |
| 03.06.2026 | 41,22 | 41,22 | 40,42 | 40,42 | -2,18% | 141,00 |
| 02.06.2026 | 40,36 | 41,40 | 40,36 | 41,32 | -0,48% | 382,00 |
| 01.06.2026 | 42,32 | 42,32 | 41,46 | 41,52 | -2,85% | 560,00 |
| 29.05.2026 | 42,92 | 43,64 | 42,08 | 42,74 | -0,19% | 579,00 |
| 28.05.2026 | 42,78 | 42,82 | 42,52 | 42,82 | -0,42% | 381,00 |
| 27.05.2026 | 43,36 | 43,36 | 43,00 | 43,00 | -1,56% | 61,00 |
| 26.05.2026 | 43,06 | 43,68 | 43,04 | 43,68 | 0,41% | 477,00 |
| 25.05.2026 | 43,26 | 43,50 | 43,16 | 43,50 | 1,26% | 193,00 |
| 22.05.2026 | 42,96 | 43,00 | 42,96 | 42,96 | 0,14% | 370,00 |
| 21.05.2026 | 42,74 | 43,48 | 42,74 | 42,90 | 0,19% | 602,00 |
| 20.05.2026 | 42,68 | 44,04 | 42,68 | 42,82 | 2,34% | 3.213,00 |
| 19.05.2026 | 41,54 | 42,80 | 41,54 | 41,84 | 1,16% | 1.505,00 |
| 18.05.2026 | 40,22 | 41,48 | 40,22 | 41,36 | 2,94% | 277,00 |
| 15.05.2026 | 39,08 | 40,20 | 39,08 | 40,18 | 1,06% | 3.002,00 |
| 14.05.2026 | 39,74 | 39,76 | 39,74 | 39,76 | 1,79% | 115,00 |
| 13.05.2026 | 38,66 | 39,06 | 38,58 | 39,06 | 0,77% | 1.477,00 |
| 12.05.2026 | 38,20 | 38,94 | 38,20 | 38,76 | 1,73% | 1.539,00 |
| 11.05.2026 | 38,20 | 38,20 | 37,90 | 38,10 | -0,83% | 374,00 |
| 08.05.2026 | 38,06 | 38,60 | 38,06 | 38,42 | 1,27% | 470,00 |
| 07.05.2026 | 39,68 | 39,68 | 37,94 | 37,94 | -4,19% | 1.737,00 |
| 06.05.2026 | 40,62 | 40,62 | 39,28 | 39,60 | -2,08% | 515,00 |
| 05.05.2026 | 41,54 | 41,54 | 40,22 | 40,44 | -2,60% | 81,00 |
| 04.05.2026 | 42,24 | 42,50 | 41,52 | 41,52 | -2,85% | 1.480,00 |
| 30.04.2026 | 41,36 | 42,74 | 41,36 | 42,74 | 3,19% | 60,00 |
| 29.04.2026 | 41,52 | 41,70 | 41,42 | 41,42 | 2,88% | 135,00 |
| 28.04.2026 | 40,26 | 40,26 | 40,26 | 40,26 | -0,05% | 3,00 |
| 27.04.2026 | 39,92 | 40,28 | 39,78 | 40,28 | 0,75% | 3.894,00 |
| 24.04.2026 | 40,36 | 40,84 | 39,90 | 39,98 | -2,11% | 3.729,00 |
| 23.04.2026 | 40,40 | 40,84 | 40,40 | 40,84 | 0,20% | 146,00 |
| 22.04.2026 | 40,92 | 40,92 | 40,56 | 40,76 | 0,79% | 624,00 |
| 21.04.2026 | 40,88 | 40,88 | 40,44 | 40,44 | -1,80% | 282,00 |
| 20.04.2026 | 41,02 | 41,70 | 41,02 | 41,18 | -0,44% | 409,00 |
| 17.04.2026 | 42,80 | 42,80 | 40,94 | 41,36 | -3,77% | 1.915,00 |
| 16.04.2026 | 42,20 | 43,22 | 42,20 | 42,98 | 2,43% | 820,00 |
| 15.04.2026 | 41,90 | 42,42 | 41,62 | 41,96 | 0,53% | 1.604,00 |
| 14.04.2026 | 41,14 | 42,04 | 41,14 | 41,74 | -1,97% | 166,00 |
| 13.04.2026 | 42,80 | 42,80 | 42,58 | 42,58 | 0,42% | 224,00 |
| 10.04.2026 | 43,00 | 43,50 | 42,02 | 42,40 | -0,84% | 817,00 |
| 09.04.2026 | 42,04 | 42,94 | 42,04 | 42,76 | 1,62% | 1.002,00 |
| 08.04.2026 | 42,30 | 42,66 | 41,84 | 42,08 | 1,99% | 364,00 |
| 07.04.2026 | 40,32 | 42,26 | 40,32 | 41,26 | 3,77% | 3.987,00 |
| 02.04.2026 | 39,70 | 39,88 | 39,52 | 39,76 | -3,02% | 273,00 |
| 01.04.2026 | 40,66 | 41,00 | 40,58 | 41,00 | 1,43% | 500,00 |
| 31.03.2026 | 40,20 | 40,52 | 40,20 | 40,42 | 2,69% | 104,00 |
| 30.03.2026 | 38,76 | 39,58 | 38,64 | 39,36 | 1,86% | 1.243,00 |
| 27.03.2026 | 39,78 | 39,78 | 38,64 | 38,64 | -2,96% | 308,00 |
| 26.03.2026 | 38,26 | 39,82 | 38,26 | 39,82 | 3,11% | 168,00 |
| 25.03.2026 | 38,70 | 38,70 | 37,92 | 38,62 | 0,31% | 546,00 |
| 24.03.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -1,28% | 270,00 |
| 23.03.2026 | 39,24 | 39,50 | 38,60 | 39,00 | -1,76% | 932,00 |
| 20.03.2026 | 41,82 | 41,82 | 39,68 | 39,70 | -3,87% | 704,00 |
| 19.03.2026 | 41,84 | 41,84 | 41,20 | 41,30 | -3,10% | 2.382,00 |
| 18.03.2026 | 43,00 | 43,22 | 42,62 | 42,62 | 0,57% | 522,00 |
| 17.03.2026 | 42,06 | 43,00 | 42,06 | 42,38 | 0,33% | 505,00 |
| 16.03.2026 | 40,60 | 42,66 | 40,60 | 42,24 | 5,65% | 1.029,00 |
| 13.03.2026 | 40,36 | 40,40 | 39,98 | 39,98 | -1,67% | 911,00 |
| 12.03.2026 | 39,64 | 40,80 | 39,64 | 40,66 | 1,35% | 731,00 |
| 11.03.2026 | 38,94 | 40,12 | 38,94 | 40,12 | 3,67% | 466,00 |
| 10.03.2026 | 40,02 | 40,26 | 38,70 | 38,70 | -0,77% | 722,00 |
| 09.03.2026 | 38,92 | 39,48 | 38,90 | 39,00 | -1,56% | 561,00 |
| 06.03.2026 | 40,14 | 40,24 | 38,78 | 39,62 | -1,64% | 1.377,00 |
| 05.03.2026 | 39,76 | 40,46 | 39,76 | 40,28 | 1,72% | 65,00 |
| 04.03.2026 | 39,00 | 40,10 | 39,00 | 39,60 | 2,27% | 5.403,00 |
| 03.03.2026 | 39,62 | 39,62 | 38,72 | 38,72 | -3,25% | 1.007,00 |
| 02.03.2026 | 40,16 | 40,28 | 39,96 | 40,02 | -1,48% | 246,00 |
| 27.02.2026 | 40,42 | 40,68 | 40,42 | 40,62 | 1,25% | 632,00 |
| 26.02.2026 | 40,48 | 40,48 | 40,06 | 40,12 | -0,74% | 265,00 |
| 25.02.2026 | 41,14 | 41,14 | 40,42 | 40,42 | -1,85% | 80,00 |
| 24.02.2026 | 41,28 | 41,54 | 41,18 | 41,18 | 1,48% | 312,00 |
| 23.02.2026 | 41,28 | 41,28 | 40,32 | 40,58 | -3,10% | 1.111,00 |
| 20.02.2026 | 40,46 | 41,88 | 40,46 | 41,88 | 3,82% | 195,00 |
| 19.02.2026 | 40,90 | 41,08 | 40,34 | 40,34 | -1,47% | 1.138,00 |
| 18.02.2026 | 40,96 | 40,96 | 40,94 | 40,94 | 2,30% | 82,00 |
| 17.02.2026 | 40,30 | 40,30 | 40,02 | 40,02 | -0,55% | 562,00 |
| 16.02.2026 | 40,66 | 40,66 | 40,24 | 40,24 | -1,13% | 62,00 |
| 13.02.2026 | 40,42 | 40,94 | 40,42 | 40,70 | -1,69% | 720,00 |
| 12.02.2026 | 41,00 | 41,40 | 40,80 | 41,40 | -0,67% | 616,00 |
| 11.02.2026 | 41,26 | 41,68 | 40,88 | 41,68 | 2,11% | 1.042,00 |
| 10.02.2026 | 42,44 | 42,44 | 40,60 | 40,82 | -3,77% | 2.162,00 |
| 09.02.2026 | 43,02 | 43,02 | 41,48 | 42,42 | -0,47% | 9.395,00 |
| 06.02.2026 | 41,48 | 42,62 | 41,12 | 42,62 | 2,70% | 1.993,00 |
| 05.02.2026 | 41,56 | 41,56 | 41,12 | 41,50 | 0,14% | 959,00 |
| 04.02.2026 | 40,90 | 41,44 | 40,90 | 41,44 | 2,37% | 664,00 |
| 03.02.2026 | 39,68 | 40,48 | 39,66 | 40,48 | 1,35% | 780,00 |
| 02.02.2026 | 39,70 | 39,94 | 39,48 | 39,94 | -0,55% | 836,00 |
| 30.01.2026 | 40,58 | 40,94 | 40,16 | 40,16 | -0,99% | 1.209,00 |
| 29.01.2026 | 39,72 | 41,00 | 39,72 | 40,56 | 2,22% | 1.151,00 |
| 28.01.2026 | 38,86 | 39,70 | 38,86 | 39,68 | 1,80% | 681,00 |
| 27.01.2026 | 37,70 | 39,28 | 37,54 | 38,98 | 1,25% | 669,00 |