40,790€
-1,07%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 41,05 | 41,05 | 40,79 | 40,89 | -0,82% | - |
| 16.10.2025 | 40,65 | 41,39 | 40,38 | 41,23 | 1,48% | - |
| 15.10.2025 | 39,94 | 40,79 | 39,50 | 40,63 | 1,93% | 400,00 |
| 14.10.2025 | 41,04 | 41,06 | 39,58 | 39,86 | -3,04% | - |
| 13.10.2025 | 39,66 | 41,64 | 39,66 | 41,11 | 3,50% | - |
| 10.10.2025 | 41,43 | 41,69 | 39,72 | 39,72 | -3,57% | - |
| 09.10.2025 | 40,75 | 41,86 | 40,64 | 41,19 | 1,13% | 200,00 |
| 08.10.2025 | 40,47 | 40,86 | 40,24 | 40,73 | 0,64% | - |
| 07.10.2025 | 40,03 | 40,64 | 39,74 | 40,47 | 1,12% | - |
| 06.10.2025 | 39,90 | 40,78 | 39,79 | 40,02 | 0,23% | 5,00 |
| 03.10.2025 | 39,07 | 39,97 | 38,34 | 39,93 | 2,20% | - |
| 02.10.2025 | 40,91 | 41,00 | 38,98 | 39,07 | -4,50% | - |
| 01.10.2025 | 39,27 | 40,93 | 39,10 | 40,91 | 4,12% | 232,00 |
| 30.09.2025 | 39,83 | 40,12 | 38,54 | 39,29 | -1,31% | 200,00 |
| 29.09.2025 | 40,56 | 40,77 | 39,62 | 39,81 | -1,82% | - |
| 26.09.2025 | 40,54 | 40,63 | 39,77 | 40,55 | 0,10% | - |
| 25.09.2025 | 41,45 | 41,48 | 40,26 | 40,51 | -1,72% | 356,00 |
| 24.09.2025 | 41,49 | 41,71 | 40,89 | 41,22 | -0,82% | 1.025,00 |
| 23.09.2025 | 41,75 | 42,49 | 41,36 | 41,56 | -0,38% | - |
| 22.09.2025 | 41,27 | 42,14 | 41,25 | 41,72 | 1,19% | - |
| 19.09.2025 | 41,51 | 42,47 | 40,87 | 41,23 | -0,77% | - |
| 18.09.2025 | 41,55 | 42,34 | 41,43 | 41,55 | -0,05% | - |
| 17.09.2025 | 41,08 | 41,71 | 40,89 | 41,57 | 1,56% | - |
| 16.09.2025 | 41,92 | 41,95 | 40,81 | 40,93 | -2,55% | - |
| 15.09.2025 | 40,27 | 42,02 | 40,25 | 42,00 | 4,40% | 124,00 |
| 12.09.2025 | 39,91 | 40,26 | 39,35 | 40,23 | 1,31% | - |
| 11.09.2025 | 38,76 | 39,77 | 38,67 | 39,71 | 2,32% | - |
| 10.09.2025 | 37,33 | 38,89 | 37,17 | 38,81 | 4,05% | - |
| 09.09.2025 | 36,99 | 37,30 | 36,63 | 37,30 | 0,30% | 200,00 |
| 08.09.2025 | 36,20 | 37,53 | 36,19 | 37,19 | 2,82% | - |
| 05.09.2025 | 36,34 | 36,56 | 36,03 | 36,17 | -0,47% | - |
| 04.09.2025 | 36,72 | 37,23 | 36,11 | 36,34 | -0,93% | 300,00 |
| 03.09.2025 | 36,89 | 37,17 | 36,46 | 36,68 | -0,54% | - |
| 02.09.2025 | 37,26 | 38,25 | 36,63 | 36,88 | -1,18% | 1,00 |
| 01.09.2025 | 37,22 | 37,60 | 36,80 | 37,32 | 0,27% | - |
| 29.08.2025 | 35,36 | 37,67 | 35,29 | 37,22 | 5,11% | 60,00 |
| 28.08.2025 | 35,89 | 36,41 | 35,18 | 35,41 | -1,31% | - |
| 27.08.2025 | 36,58 | 36,63 | 35,56 | 35,88 | -1,91% | 27,00 |
| 26.08.2025 | 36,86 | 39,87 | 36,25 | 36,58 | -0,76% | 52,00 |
| 25.08.2025 | 36,87 | 37,17 | 36,70 | 36,86 | -0,03% | - |
| 22.08.2025 | 36,88 | 37,27 | 36,71 | 36,87 | -0,03% | - |
| 21.08.2025 | 35,97 | 37,16 | 35,91 | 36,88 | 2,47% | - |
| 20.08.2025 | 35,42 | 36,01 | 35,21 | 35,99 | 1,67% | - |
| 19.08.2025 | 35,73 | 36,20 | 35,38 | 35,40 | -0,92% | - |
| 18.08.2025 | 36,27 | 36,42 | 35,43 | 35,73 | -1,30% | 139,00 |
| 15.08.2025 | 36,42 | 36,89 | 36,10 | 36,20 | -0,60% | - |
| 14.08.2025 | 36,12 | 36,47 | 36,02 | 36,42 | 0,72% | 85,00 |
| 13.08.2025 | 36,82 | 36,87 | 35,65 | 36,16 | -1,82% | - |
| 12.08.2025 | 37,26 | 37,49 | 36,61 | 36,83 | -0,94% | 680,00 |
| 11.08.2025 | 37,54 | 37,64 | 37,13 | 37,18 | -1,09% | - |
| 08.08.2025 | 37,03 | 37,67 | 36,92 | 37,59 | 1,70% | - |
| 07.08.2025 | 36,44 | 37,06 | 36,25 | 36,96 | 1,43% | 51,00 |
| 06.08.2025 | 35,97 | 36,76 | 35,96 | 36,44 | 1,50% | 120,00 |
| 05.08.2025 | 35,52 | 36,30 | 35,36 | 35,90 | 1,13% | - |
| 04.08.2025 | 35,43 | 35,97 | 35,21 | 35,50 | 0,08% | 120,00 |
| 01.08.2025 | 35,01 | 35,94 | 34,84 | 35,47 | 1,08% | - |
| 31.07.2025 | 35,20 | 35,51 | 34,92 | 35,09 | -0,31% | - |
| 30.07.2025 | 36,02 | 36,47 | 35,07 | 35,20 | -2,11% | 8,00 |
| 29.07.2025 | 35,96 | 36,15 | 35,57 | 35,96 | 0,11% | 400,00 |
| 28.07.2025 | 36,12 | 36,52 | 35,74 | 35,92 | -0,47% | 55,00 |
| 25.07.2025 | 36,64 | 36,67 | 35,66 | 36,09 | -1,26% | 100,00 |
| 24.07.2025 | 36,21 | 36,85 | 35,36 | 36,55 | 0,94% | 114,00 |
| 23.07.2025 | 35,31 | 36,23 | 35,31 | 36,21 | 2,84% | 95,00 |
| 22.07.2025 | 34,45 | 35,31 | 34,17 | 35,21 | 2,21% | 587,00 |
| 21.07.2025 | 33,19 | 34,76 | 32,92 | 34,45 | 3,86% | 100,00 |
| 18.07.2025 | 33,84 | 33,98 | 32,65 | 33,17 | -2,47% | 618,00 |
| 17.07.2025 | 33,80 | 34,03 | 33,06 | 34,01 | 0,68% | 145,00 |
| 16.07.2025 | 39,77 | 39,77 | 33,28 | 33,78 | -15,04% | 2.214,00 |
| 15.07.2025 | 39,75 | 40,73 | 39,65 | 39,76 | 0,05% | 450,00 |
| 14.07.2025 | 38,74 | 39,78 | 38,50 | 39,74 | 2,05% | 15,00 |
| 11.07.2025 | 38,60 | 39,02 | 38,38 | 38,94 | 0,70% | - |
| 10.07.2025 | 38,85 | 38,93 | 38,14 | 38,67 | -0,46% | 236,00 |
| 09.07.2025 | 38,60 | 38,86 | 37,80 | 38,85 | 0,60% | 1.002,00 |
| 08.07.2025 | 38,92 | 39,07 | 37,54 | 38,62 | -0,72% | 400,00 |
| 07.07.2025 | 39,53 | 39,55 | 38,48 | 38,90 | -1,44% | 15,00 |
| 04.07.2025 | 39,27 | 39,49 | 38,95 | 39,47 | 0,53% | - |
| 03.07.2025 | 39,39 | 39,63 | 38,92 | 39,26 | -0,25% | 140,00 |
| 02.07.2025 | 38,25 | 39,71 | 38,17 | 39,36 | 2,90% | - |
| 01.07.2025 | 38,27 | 38,31 | 37,73 | 38,25 | -0,05% | - |
| 30.06.2025 | 38,28 | 38,57 | 37,85 | 38,27 | -0,03% | - |
| 27.06.2025 | 38,26 | 38,72 | 38,07 | 38,28 | 0,10% | - |
| 26.06.2025 | 37,82 | 38,24 | 37,68 | 38,24 | 1,14% | - |
| 25.06.2025 | 38,26 | 38,52 | 37,77 | 37,81 | -1,15% | - |
| 24.06.2025 | 38,68 | 38,89 | 37,68 | 38,25 | 0,03% | - |
| 23.06.2025 | 38,22 | 38,32 | 37,76 | 38,24 | -0,16% | 50,00 |
| 20.06.2025 | 38,60 | 38,84 | 38,05 | 38,30 | -0,80% | - |
| 19.06.2025 | 38,42 | 38,75 | 37,62 | 38,61 | 0,42% | - |
| 18.06.2025 | 38,91 | 39,00 | 37,96 | 38,45 | -1,08% | - |
| 17.06.2025 | 40,18 | 40,30 | 38,61 | 38,87 | -3,24% | 325,00 |
| 16.06.2025 | 40,21 | 40,47 | 39,91 | 40,17 | -0,10% | - |
| 13.06.2025 | 40,19 | 40,48 | 39,44 | 40,21 | 0,05% | - |
| 12.06.2025 | 41,11 | 41,11 | 39,82 | 40,19 | -2,24% | - |
| 11.06.2025 | 41,35 | 41,45 | 40,63 | 41,11 | -0,84% | - |
| 10.06.2025 | 40,93 | 41,62 | 40,92 | 41,46 | 1,25% | - |
| 09.06.2025 | 40,73 | 41,06 | 40,68 | 40,95 | 0,39% | - |
| 06.06.2025 | 40,42 | 41,44 | 40,42 | 40,79 | 0,92% | - |
| 05.06.2025 | 40,61 | 40,80 | 40,04 | 40,42 | -0,57% | 213,00 |
| 04.06.2025 | 40,87 | 41,38 | 40,50 | 40,65 | -0,54% | - |
| 03.06.2025 | 40,74 | 41,10 | 40,08 | 40,87 | 0,20% | - |
| 02.06.2025 | 41,23 | 41,24 | 40,34 | 40,79 | -1,07% | 40,00 |