48,710€
-0,31%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 55,03 | 56,28 | 54,90 | 56,15 | 2,04% | 205,00 |
| 26.11.2024 | 56,58 | 57,13 | 54,75 | 55,03 | -3,00% | 100,00 |
| 25.11.2024 | 56,85 | 57,60 | 56,33 | 56,73 | -0,09% | - |
| 22.11.2024 | 55,75 | 57,28 | 55,75 | 56,78 | 1,84% | - |
| 21.11.2024 | 55,10 | 55,95 | 54,40 | 55,75 | 1,18% | - |
| 20.11.2024 | 54,73 | 55,78 | 54,73 | 55,10 | 0,78% | - |
| 19.11.2024 | 54,23 | 55,05 | 54,05 | 54,68 | 0,83% | - |
| 18.11.2024 | 54,55 | 55,35 | 54,23 | 54,23 | -0,60% | - |
| 15.11.2024 | 54,28 | 55,15 | 53,90 | 54,55 | 0,51% | - |
| 14.11.2024 | 55,15 | 55,28 | 53,95 | 54,28 | -1,59% | - |
| 13.11.2024 | 55,28 | 55,58 | 54,68 | 55,15 | -0,18% | - |
| 12.11.2024 | 55,05 | 56,10 | 54,55 | 55,25 | 0,36% | - |
| 11.11.2024 | 55,30 | 55,70 | 54,95 | 55,05 | -0,27% | - |
| 08.11.2024 | 54,43 | 55,30 | 54,25 | 55,20 | 1,42% | - |
| 07.11.2024 | 53,63 | 54,78 | 53,63 | 54,43 | 1,40% | - |
| 06.11.2024 | 53,78 | 55,50 | 53,33 | 53,68 | -0,69% | 200,00 |
| 05.11.2024 | 55,20 | 55,28 | 52,83 | 54,05 | -2,13% | - |
| 04.11.2024 | 55,03 | 55,70 | 53,95 | 55,23 | 0,45% | - |
| 01.11.2024 | 55,33 | 55,83 | 54,88 | 54,98 | -0,68% | - |
| 31.10.2024 | 54,83 | 55,80 | 54,45 | 55,35 | 1,00% | - |
| 30.10.2024 | 55,75 | 56,53 | 54,80 | 54,80 | -1,66% | - |
| 29.10.2024 | 56,08 | 56,28 | 55,03 | 55,73 | -0,62% | - |
| 28.10.2024 | 54,90 | 56,20 | 54,43 | 56,08 | 2,33% | - |
| 25.10.2024 | 54,23 | 55,28 | 54,20 | 54,80 | 0,78% | - |
| 24.10.2024 | 54,25 | 55,48 | 54,25 | 54,38 | 0,18% | - |
| 23.10.2024 | 54,48 | 54,73 | 54,05 | 54,28 | -0,28% | - |
| 22.10.2024 | 54,78 | 55,30 | 54,20 | 54,43 | -0,73% | 90,00 |
| 21.10.2024 | 55,53 | 56,00 | 54,60 | 54,83 | -1,35% | - |
| 18.10.2024 | 56,75 | 57,10 | 55,53 | 55,58 | -2,16% | - |
| 17.10.2024 | 55,68 | 56,95 | 55,38 | 56,80 | 1,93% | 2,00 |
| 16.10.2024 | 54,53 | 56,00 | 54,13 | 55,73 | 2,11% | - |
| 15.10.2024 | 55,08 | 55,60 | 54,40 | 54,58 | -0,77% | - |
| 14.10.2024 | 55,70 | 55,90 | 54,70 | 55,00 | -1,35% | 60,00 |
| 11.10.2024 | 54,75 | 55,90 | 54,23 | 55,75 | 1,83% | 19,00 |
| 10.10.2024 | 53,98 | 55,25 | 53,85 | 54,75 | 1,44% | - |
| 09.10.2024 | 51,40 | 54,10 | 51,30 | 53,98 | 5,11% | 20,00 |
| 08.10.2024 | 51,18 | 52,00 | 50,68 | 51,35 | 0,15% | - |
| 07.10.2024 | 52,85 | 52,85 | 50,98 | 51,28 | -2,98% | - |
| 04.10.2024 | 52,88 | 53,50 | 52,23 | 52,85 | 0,05% | 60,00 |
| 03.10.2024 | 51,55 | 53,73 | 51,33 | 52,83 | 2,18% | - |
| 02.10.2024 | 52,85 | 53,40 | 51,18 | 51,70 | -2,18% | - |
| 01.10.2024 | 51,63 | 53,43 | 51,58 | 52,85 | 2,37% | 111,00 |
| 30.09.2024 | 50,40 | 51,78 | 50,30 | 51,63 | 2,63% | - |