40,630€
-1,50%
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 | 41,23 | 41,47 | 40,56 | 40,63 | -1,50% | 1.892,00 |
| 11.11.2026 | 41,43 | 41,63 | 40,79 | 41,25 | -0,10% | - |
| 10.11.2026 | 41,47 | 42,05 | 40,82 | 41,29 | -0,29% | 99,00 |
| 09.11.2026 | 41,15 | 41,50 | 40,37 | 41,41 | 0,90% | 58,00 |
| 06.11.2026 | 41,19 | 41,43 | 40,07 | 41,04 | -0,46% | 29,00 |
| 05.11.2026 | 41,05 | 42,27 | 40,99 | 41,23 | 0,00% | 2.320,00 |
| 04.11.2026 | 40,89 | 41,66 | 40,85 | 41,23 | 0,66% | 2.392,00 |
| 03.11.2026 | 41,85 | 42,26 | 40,76 | 40,96 | -1,42% | 618,00 |
| 02.11.2026 | 42,16 | 42,18 | 41,00 | 41,55 | -5,95% | 482,00 |
| 30.10.2026 | 44,27 | 45,21 | 43,91 | 44,18 | -0,36% | 216,00 |
| 29.10.2026 | 45,05 | 45,59 | 44,31 | 44,34 | -1,51% | 600,00 |
| 28.10.2026 | 44,79 | 45,41 | 44,38 | 45,02 | 0,65% | - |
| 27.10.2026 | 44,23 | 44,77 | 44,11 | 44,73 | 1,22% | 646,00 |
| 26.10.2026 | 43,71 | 44,43 | 43,46 | 44,19 | 0,00% | 314,00 |
| 23.10.2026 | 43,83 | 44,39 | 43,57 | 44,19 | 0,84% | 221,00 |
| 22.10.2026 | 43,45 | 43,90 | 43,31 | 43,82 | -0,02% | 336,00 |
| 21.10.2026 | 43,49 | 44,12 | 43,24 | 43,83 | 0,74% | 274,00 |
| 20.10.2026 | 42,53 | 43,78 | 42,47 | 43,51 | 2,06% | 456,00 |
| 19.10.2026 | 41,61 | 42,88 | 41,47 | 42,63 | 3,50% | 270,00 |
| 16.10.2026 | 41,81 | 42,03 | 41,08 | 41,19 | -1,13% | - |
| 15.10.2026 | 41,63 | 41,66 | 41,61 | 41,66 | 0,10% | - |
| 14.10.2026 | 41,53 | 41,99 | 41,32 | 41,62 | 0,34% | 685,00 |
| 13.10.2026 | 40,61 | 41,66 | 40,14 | 41,48 | 2,07% | - |
| 12.10.2026 | 40,73 | 40,75 | 40,20 | 40,64 | -0,25% | 660,00 |
| 09.10.2026 | 40,51 | 40,80 | 39,87 | 40,74 | 0,54% | 141,00 |
| 08.10.2026 | 40,29 | 40,75 | 40,13 | 40,52 | 0,47% | 156,00 |
| 07.10.2026 | 40,49 | 40,73 | 40,00 | 40,33 | -0,27% | 1.226,00 |
| 06.10.2026 | 40,03 | 40,89 | 39,39 | 40,44 | 1,02% | 129,00 |
| 05.10.2026 | 40,13 | 40,51 | 39,66 | 40,03 | -0,10% | 4.249,00 |
| 02.10.2026 | 39,87 | 40,78 | 39,73 | 40,07 | 0,60% | 280,00 |
| 01.10.2026 | 39,89 | 40,73 | 39,71 | 39,83 | 0,03% | 390,00 |
| 30.09.2026 | 41,23 | 41,59 | 39,78 | 39,82 | -3,23% | - |
| 29.09.2026 | 41,45 | 41,63 | 40,81 | 41,15 | -1,06% | - |
| 28.09.2026 | 41,39 | 42,22 | 40,85 | 41,59 | -0,10% | 978,00 |
| 25.09.2026 | 40,85 | 41,88 | 40,61 | 41,63 | 1,74% | 2.610,00 |
| 24.09.2026 | 41,43 | 41,84 | 40,66 | 40,92 | -1,40% | 240,00 |
| 23.09.2026 | 40,09 | 41,57 | 40,05 | 41,50 | 3,54% | 1.102,00 |
| 22.09.2026 | 39,07 | 40,17 | 38,79 | 40,08 | 2,64% | - |
| 21.09.2026 | 39,45 | 39,55 | 38,76 | 39,05 | -0,43% | 1.871,00 |
| 18.09.2026 | 40,05 | 40,09 | 38,88 | 39,22 | -2,12% | 325,00 |
| 17.09.2026 | 40,37 | 40,79 | 39,98 | 40,07 | -0,25% | 686,00 |
| 16.09.2026 | 40,21 | 40,41 | 39,66 | 40,17 | 0,02% | - |
| 15.09.2026 | 41,23 | 41,25 | 39,91 | 40,16 | -2,50% | 910,00 |
| 14.09.2026 | 41,53 | 41,63 | 40,92 | 41,19 | -1,08% | 15,00 |
| 11.09.2026 | 40,79 | 41,82 | 40,53 | 41,64 | 2,44% | 336,00 |
| 10.09.2026 | 42,51 | 42,55 | 40,59 | 40,65 | -4,17% | 590,00 |
| 09.09.2026 | 41,69 | 42,64 | 41,60 | 42,42 | 1,95% | - |
| 08.09.2026 | 40,87 | 41,91 | 40,70 | 41,61 | 1,81% | 435,00 |
| 07.09.2026 | 40,57 | 41,19 | 40,55 | 40,87 | 0,81% | 1.217,00 |
| 04.09.2026 | 40,71 | 40,96 | 40,12 | 40,54 | -0,44% | 90,00 |
| 03.09.2026 | 41,25 | 41,29 | 40,37 | 40,72 | -1,28% | 606,00 |
| 02.09.2026 | 42,87 | 42,93 | 41,17 | 41,25 | -3,71% | 342,00 |
| 01.09.2026 | 42,49 | 42,99 | 41,81 | 42,84 | 0,49% | 416,00 |
| 31.08.2026 | 43,50 | 43,58 | 42,11 | 42,63 | -6,31% | 2.965,00 |
| 28.08.2026 | 45,25 | 45,98 | 44,94 | 45,50 | 0,62% | 3.324,00 |
| 27.08.2026 | 46,29 | 46,29 | 44,98 | 45,22 | -1,87% | 242,00 |
| 26.08.2026 | 45,25 | 46,54 | 45,21 | 46,08 | 1,72% | 32,00 |
| 25.08.2026 | 44,65 | 45,53 | 44,40 | 45,30 | 1,57% | - |
| 24.08.2026 | 44,17 | 45,04 | 44,11 | 44,60 | 0,77% | 60,00 |
| 21.08.2026 | 43,11 | 44,90 | 42,96 | 44,26 | 2,95% | 340,00 |
| 20.08.2026 | 43,20 | 43,21 | 42,92 | 42,99 | -0,67% | - |
| 19.08.2026 | 42,89 | 43,48 | 42,26 | 43,28 | 7,05% | - |
| 05.05.2026 | 41,67 | 42,15 | 40,12 | 40,43 | -2,81% | 105,00 |
| 04.05.2026 | 42,03 | 42,46 | 41,39 | 41,60 | -1,98% | 329,00 |
| 30.04.2026 | 41,37 | 42,57 | 40,97 | 42,44 | 2,19% | 105,00 |
| 29.04.2026 | 41,27 | 41,91 | 41,21 | 41,53 | 0,87% | 436,00 |
| 28.04.2026 | 40,17 | 41,71 | 40,13 | 41,17 | 2,29% | - |
| 27.04.2026 | 40,13 | 41,06 | 39,63 | 40,25 | 0,20% | 2.729,00 |
| 24.04.2026 | 40,53 | 40,95 | 39,81 | 40,17 | -0,81% | 230,00 |
| 23.04.2026 | 40,51 | 41,12 | 40,16 | 40,50 | -0,81% | - |
| 22.04.2026 | 40,59 | 41,01 | 40,53 | 40,83 | 1,24% | 179,00 |
| 21.04.2026 | 40,97 | 41,33 | 40,29 | 40,33 | -1,49% | 461,00 |
| 20.04.2026 | 41,18 | 42,09 | 40,76 | 40,94 | -0,85% | 605,00 |
| 17.04.2026 | 42,95 | 42,97 | 40,79 | 41,29 | -3,80% | 1.420,00 |
| 16.04.2026 | 42,23 | 43,32 | 42,19 | 42,92 | 2,02% | 2.146,00 |
| 15.04.2026 | 41,59 | 42,49 | 41,57 | 42,07 | 0,77% | 2.025,00 |
| 14.04.2026 | 41,91 | 42,01 | 40,73 | 41,75 | -0,48% | 857,00 |
| 13.04.2026 | 41,86 | 42,96 | 41,69 | 41,95 | -0,71% | 802,00 |
| 10.04.2026 | 42,87 | 43,58 | 41,78 | 42,25 | -1,35% | 3.398,00 |
| 09.04.2026 | 42,13 | 42,98 | 41,53 | 42,83 | 1,28% | 28,00 |
| 08.04.2026 | 42,66 | 42,83 | 41,74 | 42,29 | 2,13% | 385,00 |
| 07.04.2026 | 40,65 | 42,32 | 40,63 | 41,41 | 3,19% | 674,00 |
| 02.04.2026 | 39,93 | 40,23 | 39,39 | 40,13 | -1,79% | 1.800,00 |
| 01.04.2026 | 40,87 | 41,17 | 40,03 | 40,86 | 0,12% | 3.000,00 |
| 31.03.2026 | 39,99 | 40,85 | 39,71 | 40,81 | 3,13% | 681,00 |
| 30.03.2026 | 38,71 | 40,09 | 38,54 | 39,57 | 2,41% | 2.240,00 |
| 27.03.2026 | 39,63 | 39,88 | 38,63 | 38,64 | -2,13% | 1.173,00 |
| 26.03.2026 | 38,35 | 40,29 | 38,15 | 39,48 | 2,15% | 90,00 |
| 25.03.2026 | 39,09 | 39,17 | 37,91 | 38,65 | -1,13% | 1.673,00 |
| 24.03.2026 | 38,75 | 39,46 | 38,49 | 39,09 | 0,26% | 8,00 |
| 23.03.2026 | 39,27 | 40,04 | 38,51 | 38,99 | -2,55% | 284,00 |
| 20.03.2026 | 41,27 | 42,12 | 39,73 | 40,01 | -2,96% | 753,00 |
| 19.03.2026 | 42,00 | 42,58 | 40,99 | 41,23 | -2,14% | 200,00 |
| 18.03.2026 | 43,05 | 43,31 | 42,09 | 42,13 | -1,50% | 1.826,00 |
| 17.03.2026 | 42,29 | 43,10 | 42,19 | 42,77 | 0,33% | 1.440,00 |
| 16.03.2026 | 40,37 | 42,77 | 40,25 | 42,63 | 6,28% | 1.069,00 |
| 13.03.2026 | 40,49 | 40,54 | 40,09 | 40,11 | -0,79% | 1.407,00 |
| 12.03.2026 | 39,59 | 40,71 | 39,59 | 40,43 | 1,53% | 234,00 |
| 11.03.2026 | 38,83 | 40,03 | 38,55 | 39,82 | 2,79% | 980,00 |
| 10.03.2026 | 39,81 | 40,27 | 38,67 | 38,74 | -2,34% | 801,00 |