42,340€
-3,16%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 43,75 | 44,17 | 42,20 | 42,42 | -2,97% | 277,00 |
| 24.04.2025 | 44,04 | 44,07 | 43,20 | 43,72 | -0,73% | - |
| 23.04.2025 | 43,46 | 44,60 | 43,42 | 44,04 | 2,13% | - |
| 22.04.2025 | 43,50 | 43,62 | 41,53 | 43,12 | -1,17% | 177,00 |
| 17.04.2025 | 42,74 | 44,02 | 42,74 | 43,63 | 2,08% | - |
| 16.04.2025 | 41,76 | 43,13 | 40,95 | 42,74 | 2,05% | - |
| 15.04.2025 | 41,61 | 42,17 | 41,56 | 41,88 | 0,70% | - |
| 14.04.2025 | 42,53 | 42,58 | 40,93 | 41,59 | -1,52% | - |
| 11.04.2025 | 40,20 | 42,32 | 39,46 | 42,23 | 5,08% | - |
| 10.04.2025 | 42,05 | 42,07 | 38,91 | 40,19 | -4,83% | 100,00 |
| 09.04.2025 | 38,51 | 42,49 | 38,46 | 42,23 | 8,78% | 13,00 |
| 08.04.2025 | 39,05 | 40,39 | 38,27 | 38,82 | -0,59% | 107,00 |
| 07.04.2025 | 39,85 | 40,24 | 37,63 | 39,05 | -3,41% | 85,00 |
| 04.04.2025 | 42,03 | 42,59 | 40,43 | 40,43 | -3,81% | - |
| 03.04.2025 | 42,58 | 42,68 | 41,40 | 42,03 | -2,39% | - |
| 02.04.2025 | 43,75 | 44,31 | 42,85 | 43,06 | -1,58% | - |
| 01.04.2025 | 43,80 | 43,87 | 42,72 | 43,75 | -0,21% | - |
| 31.03.2025 | 43,40 | 43,88 | 42,77 | 43,84 | 0,71% | - |
| 28.03.2025 | 45,15 | 45,44 | 43,51 | 43,53 | -3,67% | 12,00 |
| 27.03.2025 | 45,64 | 45,92 | 45,14 | 45,19 | -1,01% | - |
| 26.03.2025 | 46,81 | 46,89 | 45,60 | 45,65 | -2,46% | - |
| 25.03.2025 | 46,92 | 47,35 | 46,67 | 46,80 | -0,30% | - |
| 24.03.2025 | 47,16 | 47,62 | 46,83 | 46,94 | -0,47% | - |
| 21.03.2025 | 47,13 | 47,42 | 46,86 | 47,16 | -0,13% | - |
| 20.03.2025 | 47,46 | 48,00 | 46,75 | 47,22 | -0,57% | - |
| 19.03.2025 | 47,32 | 47,62 | 46,68 | 47,49 | 0,38% | - |
| 18.03.2025 | 47,04 | 47,60 | 46,77 | 47,31 | 0,57% | - |
| 17.03.2025 | 46,15 | 47,11 | 46,03 | 47,04 | 1,93% | - |
| 14.03.2025 | 45,31 | 46,23 | 44,88 | 46,15 | 2,26% | - |
| 13.03.2025 | 45,54 | 45,65 | 44,81 | 45,13 | -1,01% | - |
| 12.03.2025 | 45,88 | 46,18 | 45,37 | 45,59 | -0,65% | - |
| 11.03.2025 | 46,20 | 46,60 | 44,83 | 45,89 | -0,67% | 40,00 |
| 10.03.2025 | 46,07 | 46,41 | 45,75 | 46,20 | 0,28% | - |
| 07.03.2025 | 45,36 | 46,18 | 45,32 | 46,07 | 1,45% | - |
| 06.03.2025 | 46,71 | 47,05 | 45,36 | 45,41 | -2,78% | - |
| 05.03.2025 | 46,95 | 47,10 | 45,80 | 46,71 | -0,64% | 348,00 |
| 04.03.2025 | 47,03 | 47,31 | 46,27 | 47,01 | -0,21% | - |
| 03.03.2025 | 48,50 | 48,58 | 46,86 | 47,11 | -2,63% | 319,00 |
| 28.02.2025 | 47,88 | 48,62 | 47,31 | 48,38 | 1,07% | 60,00 |
| 27.02.2025 | 48,82 | 48,88 | 47,84 | 47,87 | -1,93% | - |
| 26.02.2025 | 48,91 | 49,17 | 48,33 | 48,81 | -0,20% | - |
| 25.02.2025 | 48,46 | 49,08 | 48,22 | 48,91 | 0,87% | - |
| 24.02.2025 | 49,09 | 49,12 | 48,46 | 48,49 | -0,49% | - |
| 21.02.2025 | 48,87 | 49,58 | 48,61 | 48,73 | -0,27% | - |
| 20.02.2025 | 49,11 | 49,68 | 48,78 | 48,86 | -0,51% | 100,00 |
| 19.02.2025 | 49,69 | 49,97 | 48,90 | 49,11 | -1,13% | - |
| 18.02.2025 | 51,73 | 51,83 | 49,65 | 49,67 | -3,97% | - |
| 17.02.2025 | 53,70 | 53,70 | 49,14 | 51,73 | -3,68% | 1.020,00 |
| 14.02.2025 | 52,68 | 53,95 | 52,63 | 53,70 | 1,90% | - |
| 13.02.2025 | 52,40 | 53,35 | 51,90 | 52,70 | 0,62% | - |
| 12.02.2025 | 52,80 | 53,00 | 51,93 | 52,38 | -0,80% | - |
| 11.02.2025 | 52,90 | 52,90 | 52,30 | 52,80 | -0,19% | - |
| 10.02.2025 | 52,33 | 52,93 | 52,33 | 52,90 | 1,05% | - |
| 07.02.2025 | 52,25 | 52,88 | 52,25 | 52,35 | 0,10% | 250,00 |
| 06.02.2025 | 53,10 | 53,13 | 52,25 | 52,30 | -1,41% | 100,00 |
| 05.02.2025 | 52,65 | 53,23 | 52,38 | 53,05 | 0,76% | - |
| 04.02.2025 | 52,33 | 53,40 | 52,28 | 52,65 | 0,62% | 300,00 |
| 03.02.2025 | 54,18 | 54,23 | 52,28 | 52,33 | -4,43% | - |
| 31.01.2025 | 55,45 | 55,68 | 54,70 | 54,75 | -1,26% | - |
| 30.01.2025 | 54,58 | 55,93 | 54,53 | 55,45 | 1,65% | - |
| 29.01.2025 | 54,35 | 55,03 | 54,25 | 54,55 | 0,37% | - |
| 28.01.2025 | 53,33 | 55,03 | 53,08 | 54,35 | 1,87% | - |
| 27.01.2025 | 52,83 | 53,65 | 52,13 | 53,35 | 0,95% | - |
| 24.01.2025 | 53,55 | 53,68 | 52,78 | 52,85 | -1,26% | - |
| 23.01.2025 | 52,68 | 54,23 | 52,68 | 53,53 | 1,61% | 165,00 |
| 22.01.2025 | 52,30 | 52,90 | 51,83 | 52,68 | 0,77% | 170,00 |
| 21.01.2025 | 52,15 | 52,30 | 51,43 | 52,28 | 0,19% | - |
| 20.01.2025 | 52,63 | 52,95 | 51,75 | 52,18 | -0,90% | 202,00 |
| 17.01.2025 | 52,85 | 53,33 | 52,30 | 52,65 | -0,38% | 180,00 |
| 16.01.2025 | 52,45 | 53,45 | 52,35 | 52,85 | 0,62% | - |
| 15.01.2025 | 50,98 | 52,83 | 50,98 | 52,53 | 3,04% | 110,00 |
| 14.01.2025 | 51,78 | 52,03 | 50,80 | 50,98 | -1,50% | - |
| 13.01.2025 | 52,33 | 52,33 | 50,85 | 51,75 | -1,10% | - |
| 10.01.2025 | 52,58 | 52,60 | 51,70 | 52,33 | -0,62% | - |
| 09.01.2025 | 52,78 | 53,28 | 51,10 | 52,65 | -0,28% | 20,00 |
| 08.01.2025 | 52,03 | 52,88 | 51,83 | 52,80 | 1,49% | 5,00 |
| 07.01.2025 | 53,13 | 53,43 | 50,55 | 52,03 | -2,07% | 120,00 |
| 06.01.2025 | 54,55 | 54,78 | 53,05 | 53,13 | -2,61% | - |
| 03.01.2025 | 54,43 | 54,70 | 53,85 | 54,55 | 0,23% | - |
| 02.01.2025 | 53,35 | 54,78 | 53,30 | 54,43 | 2,06% | 60,00 |
| 30.12.2024 | 53,25 | 53,63 | 52,95 | 53,33 | 0,23% | - |
| 27.12.2024 | 53,25 | 53,55 | 52,80 | 53,20 | 0,00% | 237,00 |
| 23.12.2024 | 53,30 | 53,68 | 53,10 | 53,20 | -0,09% | - |
| 20.12.2024 | 54,83 | 54,85 | 52,93 | 53,25 | -2,87% | - |
| 19.12.2024 | 54,60 | 55,33 | 54,43 | 54,83 | 0,41% | - |
| 18.12.2024 | 54,70 | 55,63 | 54,33 | 54,60 | -0,18% | - |
| 17.12.2024 | 56,23 | 56,23 | 54,65 | 54,70 | -2,71% | - |
| 16.12.2024 | 59,15 | 59,18 | 56,20 | 56,23 | -4,99% | 70,00 |
| 13.12.2024 | 58,60 | 59,38 | 58,48 | 59,18 | 0,98% | - |
| 12.12.2024 | 56,73 | 59,08 | 56,63 | 58,60 | 3,31% | - |
| 11.12.2024 | 55,38 | 57,10 | 55,25 | 56,73 | 2,44% | - |
| 10.12.2024 | 55,73 | 56,15 | 54,85 | 55,38 | -0,63% | 40,00 |
| 09.12.2024 | 55,80 | 56,15 | 55,58 | 55,73 | -0,04% | - |
| 06.12.2024 | 56,28 | 56,88 | 55,68 | 55,75 | -0,93% | 1.000,00 |
| 05.12.2024 | 56,18 | 56,93 | 55,65 | 56,28 | 0,22% | 72,00 |
| 04.12.2024 | 56,15 | 56,58 | 55,78 | 56,15 | -0,04% | - |
| 03.12.2024 | 56,05 | 56,50 | 55,70 | 56,18 | 0,22% | - |
| 02.12.2024 | 55,85 | 56,48 | 55,53 | 56,05 | 0,13% | - |
| 29.11.2024 | 55,83 | 56,33 | 55,65 | 55,98 | 0,27% | - |
| 28.11.2024 | 56,15 | 56,38 | 55,48 | 55,83 | -0,58% | - |