36,000€
-1,50%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 41,48 | 41,86 | 40,88 | 41,23 | -0,60% | - |
| 29.05.2025 | 41,51 | 42,12 | 41,30 | 41,48 | 0,00% | - |
| 28.05.2025 | 41,95 | 42,09 | 41,40 | 41,48 | -1,14% | - |
| 27.05.2025 | 42,10 | 42,58 | 41,78 | 41,96 | -0,33% | - |
| 26.05.2025 | 42,63 | 42,89 | 41,84 | 42,10 | -0,40% | - |
| 23.05.2025 | 41,51 | 42,63 | 41,37 | 42,27 | 1,83% | - |
| 22.05.2025 | 42,15 | 42,36 | 41,21 | 41,51 | -1,47% | - |
| 21.05.2025 | 43,19 | 43,19 | 42,07 | 42,13 | -2,50% | - |
| 20.05.2025 | 43,33 | 43,89 | 42,28 | 43,21 | -0,35% | 350,00 |
| 19.05.2025 | 43,79 | 43,88 | 42,62 | 43,36 | -0,96% | 50,00 |
| 16.05.2025 | 42,41 | 44,14 | 42,40 | 43,78 | 3,16% | - |
| 15.05.2025 | 43,18 | 43,52 | 42,34 | 42,44 | -1,74% | - |
| 14.05.2025 | 42,81 | 43,22 | 42,47 | 43,19 | 0,86% | - |
| 13.05.2025 | 43,29 | 43,42 | 42,59 | 42,82 | -1,06% | - |
| 12.05.2025 | 43,12 | 43,29 | 42,27 | 43,28 | 1,03% | 60,00 |
| 09.05.2025 | 42,22 | 43,08 | 41,72 | 42,84 | 1,47% | - |
| 08.05.2025 | 42,40 | 42,43 | 41,70 | 42,22 | -0,24% | - |
| 07.05.2025 | 42,09 | 42,37 | 41,68 | 42,32 | 0,55% | - |
| 06.05.2025 | 42,58 | 42,58 | 41,02 | 42,09 | -1,20% | 130,00 |
| 05.05.2025 | 43,52 | 43,52 | 42,36 | 42,60 | -2,18% | - |
| 02.05.2025 | 43,87 | 43,87 | 42,54 | 43,55 | -1,72% | 10,00 |
| 30.04.2025 | 44,19 | 44,86 | 43,76 | 44,31 | 0,29% | 70,00 |
| 29.04.2025 | 43,38 | 44,28 | 43,33 | 44,18 | 1,84% | - |
| 28.04.2025 | 42,47 | 43,52 | 42,27 | 43,38 | 2,09% | - |
| 25.04.2025 | 43,75 | 44,17 | 42,20 | 42,49 | -2,81% | 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 |