41,810€
3,26%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 40,64 | 42,06 | 40,37 | 41,77 | 3,16% | - |
| 19.02.2026 | 41,01 | 41,36 | 40,45 | 40,49 | -1,65% | - |
| 18.02.2026 | 40,55 | 41,96 | 40,09 | 41,17 | 2,03% | 500,00 |
| 17.02.2026 | 40,39 | 40,56 | 40,02 | 40,35 | -0,10% | - |
| 16.02.2026 | 40,58 | 41,22 | 40,25 | 40,39 | -0,49% | 56,00 |
| 13.02.2026 | 40,58 | 41,21 | 40,28 | 40,59 | 0,05% | - |
| 12.02.2026 | 41,61 | 41,73 | 40,45 | 40,57 | -2,41% | 49,00 |
| 11.02.2026 | 41,15 | 41,76 | 40,61 | 41,57 | 0,92% | 124,00 |
| 10.02.2026 | 42,39 | 42,66 | 40,62 | 41,19 | -2,83% | 1.000,00 |
| 09.02.2026 | 42,68 | 43,13 | 41,39 | 42,39 | 2,44% | - |
| 06.02.2026 | 41,38 | 41,79 | 40,92 | 41,38 | -0,05% | 304,00 |
| 05.02.2026 | 41,52 | 41,78 | 41,02 | 41,40 | 0,05% | 120,00 |
| 04.02.2026 | 40,65 | 41,69 | 40,52 | 41,38 | 2,10% | 35,00 |
| 03.02.2026 | 39,85 | 40,78 | 39,40 | 40,53 | 1,83% | - |
| 02.02.2026 | 40,05 | 40,61 | 39,40 | 39,80 | -2,50% | 300,00 |
| 30.01.2026 | 40,72 | 41,07 | 40,37 | 40,82 | 0,44% | - |
| 29.01.2026 | 39,55 | 41,27 | 39,55 | 40,64 | 2,57% | 725,00 |
| 28.01.2026 | 38,99 | 39,96 | 38,72 | 39,62 | 0,51% | - |
| 27.01.2026 | 38,50 | 39,42 | 37,58 | 39,42 | 2,47% | 100,00 |
| 26.01.2026 | 38,37 | 38,59 | 37,89 | 38,47 | 0,16% | 85,00 |
| 23.01.2026 | 39,74 | 39,76 | 38,02 | 38,41 | -3,32% | 300,00 |
| 22.01.2026 | 39,97 | 40,60 | 39,59 | 39,73 | -0,60% | 600,00 |
| 21.01.2026 | 39,36 | 40,13 | 38,60 | 39,97 | 1,68% | - |
| 20.01.2026 | 38,78 | 39,55 | 38,61 | 39,31 | 1,26% | - |
| 19.01.2026 | 40,41 | 40,41 | 38,59 | 38,82 | -4,41% | 352,00 |
| 16.01.2026 | 40,87 | 40,99 | 40,10 | 40,61 | -0,71% | 300,00 |
| 15.01.2026 | 40,04 | 41,43 | 39,54 | 40,90 | 2,33% | 735,00 |
| 14.01.2026 | 40,58 | 40,71 | 38,46 | 39,97 | -1,99% | 502,00 |
| 13.01.2026 | 41,04 | 41,25 | 40,75 | 40,78 | -0,46% | - |
| 12.01.2026 | 40,74 | 41,19 | 40,65 | 40,97 | 0,56% | - |
| 09.01.2026 | 41,54 | 41,95 | 40,45 | 40,74 | -1,78% | 388,00 |
| 08.01.2026 | 42,09 | 42,09 | 41,17 | 41,48 | -1,50% | - |
| 07.01.2026 | 42,02 | 42,30 | 41,74 | 42,11 | 0,14% | - |
| 06.01.2026 | 43,45 | 43,59 | 41,84 | 42,05 | -3,22% | - |
| 05.01.2026 | 44,04 | 44,31 | 42,94 | 43,45 | -1,03% | - |
| 02.01.2026 | 43,56 | 44,20 | 43,40 | 43,90 | 1,74% | - |
| 30.12.2025 | 43,19 | 43,23 | 43,15 | 43,15 | -0,14% | - |
| 29.12.2025 | 42,95 | 43,84 | 42,95 | 43,21 | 0,68% | - |
| 23.12.2025 | 43,43 | 43,78 | 42,88 | 42,92 | -1,11% | - |
| 22.12.2025 | 43,88 | 44,44 | 43,28 | 43,40 | -1,18% | - |
| 19.12.2025 | 42,90 | 44,16 | 42,84 | 43,92 | 2,28% | - |
| 18.12.2025 | 42,01 | 43,23 | 41,65 | 42,94 | 2,09% | - |
| 17.12.2025 | 42,42 | 42,96 | 41,85 | 42,06 | -0,71% | - |
| 16.12.2025 | 41,83 | 42,70 | 41,75 | 42,36 | 1,10% | - |
| 15.12.2025 | 41,40 | 42,29 | 40,95 | 41,90 | 1,04% | - |
| 12.12.2025 | 41,39 | 41,77 | 40,92 | 41,47 | 0,14% | - |
| 11.12.2025 | 41,24 | 41,85 | 40,55 | 41,41 | 0,36% | 40,00 |
| 10.12.2025 | 40,85 | 41,36 | 40,36 | 41,26 | 0,86% | - |
| 09.12.2025 | 41,26 | 41,88 | 40,85 | 40,91 | -0,82% | - |
| 08.12.2025 | 41,21 | 41,45 | 40,79 | 41,25 | 0,02% | 500,00 |
| 05.12.2025 | 41,69 | 41,76 | 41,07 | 41,24 | -0,94% | 27,00 |
| 04.12.2025 | 41,37 | 41,70 | 40,72 | 41,63 | 0,70% | 300,00 |
| 03.12.2025 | 40,15 | 41,35 | 40,14 | 41,34 | 2,91% | - |
| 02.12.2025 | 40,47 | 40,64 | 39,89 | 40,17 | -0,84% | - |
| 01.12.2025 | 39,60 | 40,58 | 39,45 | 40,51 | 1,96% | - |
| 28.11.2025 | 39,49 | 40,30 | 39,33 | 39,73 | 0,58% | 200,00 |
| 27.11.2025 | 38,97 | 39,79 | 38,63 | 39,50 | 1,31% | - |
| 26.11.2025 | 38,71 | 39,17 | 38,38 | 38,99 | 0,78% | 320,00 |
| 25.11.2025 | 38,31 | 38,71 | 37,98 | 38,69 | 0,99% | 44,00 |
| 24.11.2025 | 38,47 | 38,78 | 38,05 | 38,31 | -0,80% | 250,00 |
| 21.11.2025 | 38,05 | 38,64 | 38,04 | 38,62 | 1,52% | - |
| 20.11.2025 | 39,28 | 39,50 | 38,03 | 38,04 | -2,61% | 200,00 |
| 19.11.2025 | 38,82 | 39,58 | 38,71 | 39,06 | 0,39% | 30,00 |
| 18.11.2025 | 39,73 | 39,89 | 38,66 | 38,91 | -2,21% | - |
| 17.11.2025 | 41,07 | 41,07 | 39,71 | 39,79 | -3,21% | 43,00 |
| 14.11.2025 | 41,32 | 41,59 | 40,21 | 41,11 | -0,29% | 313,00 |
| 13.11.2025 | 42,71 | 42,89 | 41,17 | 41,23 | -3,35% | - |
| 12.11.2025 | 43,12 | 43,28 | 42,26 | 42,66 | -1,09% | - |
| 11.11.2025 | 42,62 | 43,15 | 42,42 | 43,13 | 1,15% | - |
| 10.11.2025 | 42,53 | 42,72 | 42,04 | 42,64 | 0,97% | - |
| 07.11.2025 | 42,02 | 42,46 | 41,92 | 42,23 | 0,33% | - |
| 06.11.2025 | 42,65 | 43,23 | 40,03 | 42,09 | -1,47% | 421,00 |
| 05.11.2025 | 41,49 | 42,98 | 41,29 | 42,72 | 2,87% | 219,00 |
| 04.11.2025 | 39,88 | 42,54 | 39,53 | 41,53 | 3,95% | 850,00 |
| 03.11.2025 | 39,83 | 40,02 | 39,49 | 39,95 | 0,10% | - |
| 31.10.2025 | 39,67 | 40,53 | 39,55 | 39,91 | 0,63% | - |
| 30.10.2025 | 41,30 | 41,37 | 39,59 | 39,66 | -4,02% | 497,00 |
| 29.10.2025 | 41,15 | 41,62 | 40,89 | 41,32 | 0,44% | - |
| 28.10.2025 | 41,80 | 41,86 | 41,03 | 41,14 | -1,72% | - |
| 27.10.2025 | 41,79 | 42,13 | 41,39 | 41,86 | -0,10% | - |
| 24.10.2025 | 41,90 | 42,07 | 41,20 | 41,90 | 0,00% | - |
| 23.10.2025 | 41,19 | 41,92 | 41,16 | 41,90 | 1,85% | - |
| 22.10.2025 | 41,63 | 41,79 | 41,08 | 41,14 | -1,32% | - |
| 21.10.2025 | 41,99 | 42,15 | 41,44 | 41,69 | -0,71% | 200,00 |
| 20.10.2025 | 40,84 | 42,04 | 40,61 | 41,99 | 3,22% | - |
| 17.10.2025 | 41,05 | 41,19 | 39,92 | 40,68 | -1,33% | - |
| 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% | - |