40,500€
-1,51%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,94 | 40,94 | 40,80 | 40,80 | -0,78% | 115,00 |
| 11.11.2026 | 41,42 | 41,64 | 41,06 | 41,12 | 0,19% | 566,00 |
| 10.11.2026 | 41,96 | 41,96 | 40,50 | 41,04 | -0,05% | 1.094,00 |
| 09.11.2026 | 40,42 | 41,06 | 40,42 | 41,06 | -0,10% | 286,00 |
| 06.11.2026 | 41,00 | 41,10 | 40,06 | 41,10 | -2,70% | 188,00 |
| 05.11.2026 | 42,08 | 42,24 | 41,96 | 42,24 | 2,77% | 77,00 |
| 04.11.2026 | 40,92 | 41,48 | 40,92 | 41,10 | 0,34% | 174,00 |
| 03.11.2026 | 41,34 | 42,12 | 40,96 | 40,96 | -2,01% | 1.624,00 |
| 02.11.2026 | 43,30 | 43,30 | 41,12 | 41,80 | -4,70% | 1.193,00 |
| 30.10.2026 | 45,02 | 45,02 | 43,86 | 43,86 | -1,70% | 252,00 |
| 29.10.2026 | 45,50 | 45,50 | 44,62 | 44,62 | -1,20% | 475,00 |
| 28.10.2026 | 44,60 | 45,42 | 44,60 | 45,16 | 1,16% | 3.250,00 |
| 27.10.2026 | 44,38 | 44,64 | 44,38 | 44,64 | 0,77% | 415,00 |
| 26.10.2026 | 44,04 | 44,30 | 43,60 | 44,30 | 0,05% | 151,00 |
| 23.10.2026 | 43,98 | 44,28 | 43,98 | 44,28 | 1,33% | 47,00 |
| 22.10.2026 | 43,32 | 43,90 | 43,32 | 43,70 | -0,64% | - |
| 21.10.2026 | 43,38 | 43,98 | 43,38 | 43,98 | 1,10% | 504,00 |
| 20.10.2026 | 43,22 | 43,64 | 43,22 | 43,50 | 1,97% | 528,00 |
| 19.10.2026 | 41,60 | 42,66 | 41,60 | 42,66 | 2,06% | 198,00 |
| 16.10.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,43% | 1,00 |
| 15.10.2026 | 41,04 | 41,64 | 41,04 | 41,62 | 0,05% | 163,00 |
| 14.10.2026 | 41,56 | 41,60 | 41,56 | 41,60 | 0,97% | 155,00 |
| 13.10.2026 | 40,60 | 41,20 | 40,18 | 41,20 | 2,08% | 2.260,00 |
| 12.10.2026 | 40,42 | 40,50 | 40,36 | 40,36 | 0,45% | 224,00 |
| 09.10.2026 | 40,68 | 40,68 | 40,14 | 40,18 | -0,30% | 48,00 |
| 08.10.2026 | 40,48 | 40,58 | 40,28 | 40,30 | -0,25% | 803,00 |
| 07.10.2026 | 40,58 | 40,58 | 40,40 | 40,40 | -0,59% | 200,00 |
| 06.10.2026 | 40,06 | 40,64 | 39,86 | 40,64 | 1,40% | 858,00 |
| 05.10.2026 | 40,10 | 40,46 | 39,90 | 40,08 | -0,45% | 1.371,00 |
| 02.10.2026 | 40,10 | 40,26 | 40,10 | 40,26 | 1,10% | 121,00 |
| 01.10.2026 | 40,50 | 40,62 | 39,82 | 39,82 | -0,25% | 80,00 |
| 30.09.2026 | 41,32 | 41,32 | 39,92 | 39,92 | -2,73% | 785,00 |
| 29.09.2026 | 41,18 | 41,18 | 41,04 | 41,04 | -0,97% | 51,00 |
| 28.09.2026 | 41,16 | 41,88 | 41,16 | 41,44 | -0,48% | 617,00 |
| 25.09.2026 | 41,06 | 41,64 | 41,06 | 41,64 | -0,05% | 386,00 |
| 24.09.2026 | 41,50 | 41,66 | 41,36 | 41,66 | 0,87% | 166,00 |
| 23.09.2026 | 40,80 | 41,30 | 40,80 | 41,30 | 5,95% | 22,00 |
| 22.09.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,46% | 1,00 |
| 21.09.2026 | 39,68 | 39,68 | 38,80 | 39,16 | 0,26% | 711,00 |
| 18.09.2026 | 40,08 | 40,08 | 39,00 | 39,06 | -2,69% | 641,00 |
| 17.09.2026 | 40,34 | 40,34 | 40,14 | 40,14 | -0,20% | 133,00 |
| 16.09.2026 | 40,18 | 40,22 | 39,88 | 40,22 | 0,25% | 146,00 |
| 15.09.2026 | 40,44 | 40,44 | 40,00 | 40,12 | -3,37% | 165,00 |
| 14.09.2026 | 41,54 | 41,54 | 41,50 | 41,52 | -0,29% | 134,00 |
| 11.09.2026 | 41,50 | 41,64 | 41,50 | 41,64 | 1,71% | 105,00 |
| 10.09.2026 | 40,88 | 40,94 | 40,88 | 40,94 | -3,44% | 78,00 |
| 09.09.2026 | 42,00 | 42,42 | 42,00 | 42,40 | 1,73% | 532,00 |
| 08.09.2026 | 40,50 | 41,78 | 40,50 | 41,68 | 1,86% | 131,00 |
| 07.09.2026 | 40,92 | 40,92 | 40,78 | 40,92 | 1,59% | 164,00 |
| 04.09.2026 | 40,60 | 40,60 | 40,28 | 40,28 | -1,03% | 150,00 |
| 03.09.2026 | 41,00 | 41,00 | 40,40 | 40,70 | -0,78% | 851,00 |
| 02.09.2026 | 41,62 | 41,62 | 41,02 | 41,02 | -4,29% | 200,00 |
| 01.09.2026 | 42,50 | 42,86 | 41,98 | 42,86 | 0,80% | 277,00 |
| 31.08.2026 | 45,32 | 45,32 | 42,20 | 42,52 | -7,04% | 3.420,00 |
| 28.08.2026 | 45,80 | 45,80 | 45,54 | 45,74 | 1,33% | 187,00 |
| 27.08.2026 | 45,08 | 45,14 | 45,08 | 45,14 | -1,48% | 320,00 |
| 26.08.2026 | 45,56 | 46,48 | 45,56 | 45,82 | 1,78% | 690,00 |
| 25.08.2026 | 44,80 | 45,40 | 44,80 | 45,02 | 1,21% | 1.333,00 |
| 24.08.2026 | 43,84 | 44,98 | 43,84 | 44,48 | 0,63% | 1.139,00 |
| 21.08.2026 | 42,80 | 44,72 | 42,80 | 44,20 | 3,56% | 2.075,00 |
| 20.08.2026 | 43,22 | 43,76 | 42,68 | 42,68 | -0,84% | 202,00 |
| 19.08.2026 | 42,94 | 43,24 | 42,94 | 43,04 | 0,19% | 466,00 |
| 18.08.2026 | 42,50 | 42,96 | 42,44 | 42,96 | 0,05% | 51,00 |
| 17.08.2026 | 43,02 | 43,12 | 42,70 | 42,94 | -0,32% | 348,00 |
| 14.08.2026 | 43,96 | 43,96 | 43,08 | 43,08 | -1,87% | 200,00 |
| 13.08.2026 | 43,80 | 44,20 | 43,70 | 43,90 | 0,87% | 599,00 |
| 12.08.2026 | 43,80 | 43,80 | 43,36 | 43,52 | 2,40% | 1.604,00 |
| 11.08.2026 | 42,14 | 43,02 | 42,02 | 42,50 | 1,00% | 1.176,00 |
| 10.08.2026 | 42,08 | 42,08 | 41,58 | 42,08 | -1,73% | 813,00 |
| 07.08.2026 | 41,52 | 42,82 | 41,52 | 42,82 | 3,93% | 411,00 |
| 06.08.2026 | 41,68 | 41,68 | 41,20 | 41,20 | 0,34% | 175,00 |
| 05.08.2026 | 41,16 | 41,16 | 41,06 | 41,06 | -0,19% | 25,00 |
| 04.08.2026 | 41,54 | 41,58 | 41,10 | 41,14 | -2,33% | 713,00 |
| 03.08.2026 | 41,64 | 42,56 | 41,12 | 42,12 | 1,94% | 558,00 |
| 31.07.2026 | 40,76 | 41,32 | 40,74 | 41,32 | -0,48% | 605,00 |
| 30.07.2026 | 41,80 | 41,86 | 41,44 | 41,52 | -0,24% | 234,00 |
| 29.07.2026 | 42,16 | 42,16 | 41,44 | 41,62 | -1,51% | 3.244,00 |
| 28.07.2026 | 41,06 | 42,30 | 41,06 | 42,26 | 4,66% | 1.141,00 |
| 27.07.2026 | 40,84 | 40,84 | 39,98 | 40,38 | -0,44% | 689,00 |
| 24.07.2026 | 40,60 | 41,18 | 40,56 | 40,56 | 1,71% | 828,00 |
| 23.07.2026 | 40,20 | 40,36 | 39,88 | 39,88 | -1,63% | 403,00 |
| 22.07.2026 | 40,32 | 41,04 | 40,32 | 40,54 | 1,65% | 799,00 |
| 21.07.2026 | 40,58 | 40,64 | 39,88 | 39,88 | -1,63% | 55,00 |
| 20.07.2026 | 40,72 | 40,82 | 40,40 | 40,54 | -0,05% | 597,00 |
| 17.07.2026 | 40,16 | 40,58 | 40,16 | 40,56 | 0,80% | 1.019,00 |
| 16.07.2026 | 39,36 | 40,24 | 39,00 | 40,24 | 2,34% | 606,00 |
| 15.07.2026 | 39,00 | 39,56 | 39,00 | 39,32 | 1,71% | 710,00 |
| 14.07.2026 | 37,40 | 39,04 | 37,40 | 38,66 | 3,59% | 1.827,00 |
| 13.07.2026 | 36,52 | 37,66 | 36,52 | 37,32 | 1,52% | 1.815,00 |
| 10.07.2026 | 36,20 | 36,76 | 36,20 | 36,76 | 1,49% | 199,00 |
| 09.07.2026 | 37,50 | 37,50 | 36,02 | 36,22 | -3,00% | 811,00 |
| 08.07.2026 | 37,10 | 37,34 | 36,70 | 37,34 | 0,43% | 670,00 |
| 07.07.2026 | 37,02 | 37,34 | 36,80 | 37,18 | 1,42% | 3.540,00 |
| 06.07.2026 | 36,70 | 36,74 | 36,34 | 36,66 | 0,94% | 701,00 |
| 03.07.2026 | 36,68 | 36,68 | 36,32 | 36,32 | -1,14% | 705,00 |
| 02.07.2026 | 35,10 | 36,74 | 34,96 | 36,74 | 4,79% | 564,00 |
| 01.07.2026 | 35,38 | 35,38 | 34,76 | 35,06 | -1,96% | 1.814,00 |
| 30.06.2026 | 36,06 | 36,20 | 35,20 | 35,76 | -3,92% | 1.224,00 |
| 29.06.2026 | 37,64 | 37,64 | 36,34 | 37,22 | -1,12% | 1.739,00 |
| 26.06.2026 | 38,20 | 38,20 | 37,64 | 37,64 | -0,90% | 343,00 |