42,230€
-1,05%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,72 | 43,91 | 42,17 | 42,35 | -0,77% | - |
| 28.05.2026 | 42,92 | 43,31 | 42,41 | 42,68 | -1,16% | - |
| 27.05.2026 | 43,46 | 43,92 | 42,89 | 43,18 | -0,64% | - |
| 26.05.2026 | 43,26 | 43,76 | 42,87 | 43,46 | 0,30% | - |
| 25.05.2026 | 43,26 | 43,51 | 42,71 | 43,33 | 0,91% | - |
| 22.05.2026 | 43,17 | 43,65 | 42,80 | 42,94 | -0,92% | - |
| 21.05.2026 | 43,05 | 43,55 | 42,73 | 43,34 | 0,72% | - |
| 20.05.2026 | 41,61 | 44,33 | 41,42 | 43,03 | 3,07% | 53,00 |
| 19.05.2026 | 41,48 | 43,28 | 41,34 | 41,75 | 1,11% | 600,00 |
| 18.05.2026 | 39,67 | 41,61 | 39,35 | 41,29 | 3,61% | 251,00 |
| 15.05.2026 | 39,69 | 40,45 | 39,10 | 39,85 | 0,10% | - |
| 14.05.2026 | 39,44 | 39,91 | 39,06 | 39,81 | 0,96% | - |
| 13.05.2026 | 38,82 | 39,45 | 38,55 | 39,43 | 1,62% | 5.588,00 |
| 12.05.2026 | 38,07 | 39,21 | 37,77 | 38,80 | 2,24% | 10,00 |
| 11.05.2026 | 38,19 | 38,33 | 37,63 | 37,95 | -0,65% | - |
| 08.05.2026 | 37,86 | 38,73 | 37,86 | 38,20 | 0,90% | 1.000,00 |
| 07.05.2026 | 39,81 | 39,86 | 37,73 | 37,86 | -4,71% | 601,00 |
| 06.05.2026 | 40,59 | 40,99 | 39,26 | 39,73 | -2,12% | 152,00 |
| 05.05.2026 | 41,44 | 42,14 | 40,11 | 40,59 | -1,93% | - |
| 04.05.2026 | 42,18 | 42,45 | 41,23 | 41,39 | -2,82% | - |
| 30.04.2026 | 41,33 | 42,63 | 40,97 | 42,59 | 2,95% | - |
| 29.04.2026 | 41,13 | 41,91 | 41,12 | 41,37 | 0,66% | - |
| 28.04.2026 | 40,33 | 41,71 | 40,14 | 41,10 | 1,86% | - |
| 27.04.2026 | 40,08 | 41,07 | 39,63 | 40,35 | 0,62% | 138,00 |
| 24.04.2026 | 40,50 | 40,94 | 39,85 | 40,10 | -0,84% | 40,00 |
| 23.04.2026 | 40,42 | 41,12 | 40,09 | 40,44 | -0,44% | - |
| 22.04.2026 | 40,34 | 41,05 | 40,34 | 40,62 | 0,12% | - |
| 21.04.2026 | 40,91 | 41,33 | 40,41 | 40,57 | -0,76% | - |
| 20.04.2026 | 41,13 | 42,09 | 40,76 | 40,88 | -1,06% | - |
| 17.04.2026 | 42,90 | 42,97 | 40,79 | 41,32 | -3,84% | 358,00 |
| 16.04.2026 | 41,95 | 43,30 | 41,95 | 42,97 | 2,58% | - |
| 15.04.2026 | 41,85 | 42,49 | 41,47 | 41,89 | 0,48% | 15,00 |
| 14.04.2026 | 41,93 | 42,01 | 40,74 | 41,69 | -0,57% | 50,00 |
| 13.04.2026 | 41,83 | 42,96 | 41,64 | 41,93 | -0,33% | - |
| 10.04.2026 | 42,98 | 43,57 | 41,76 | 42,07 | -2,25% | 1,00 |
| 09.04.2026 | 42,23 | 43,15 | 41,52 | 43,04 | 1,94% | - |
| 08.04.2026 | 41,97 | 42,89 | 41,74 | 42,22 | 3,25% | 14,00 |
| 07.04.2026 | 40,12 | 42,33 | 40,10 | 40,89 | 1,69% | - |
| 02.04.2026 | 40,29 | 40,29 | 39,27 | 40,21 | -0,89% | 1.901,00 |
| 01.04.2026 | 40,85 | 41,74 | 39,87 | 40,57 | -0,25% | 1,00 |
| 31.03.2026 | 39,47 | 40,93 | 39,44 | 40,67 | 3,14% | 2,00 |
| 30.03.2026 | 38,80 | 40,05 | 38,55 | 39,43 | 2,02% | 600,00 |
| 27.03.2026 | 39,64 | 39,88 | 38,65 | 38,65 | -2,47% | - |
| 26.03.2026 | 38,29 | 40,05 | 38,09 | 39,63 | 2,96% | - |
| 25.03.2026 | 39,24 | 39,27 | 37,95 | 38,49 | -1,69% | - |
| 24.03.2026 | 38,67 | 39,46 | 38,49 | 39,15 | 0,59% | 10,00 |
| 23.03.2026 | 39,69 | 40,05 | 38,52 | 38,92 | -1,77% | 50,00 |
| 20.03.2026 | 41,39 | 42,11 | 39,57 | 39,62 | -4,30% | - |
| 19.03.2026 | 42,01 | 42,58 | 40,89 | 41,40 | -1,36% | - |
| 18.03.2026 | 42,78 | 43,29 | 41,95 | 41,97 | -1,55% | - |
| 17.03.2026 | 42,29 | 43,09 | 42,07 | 42,63 | 0,35% | - |
| 16.03.2026 | 40,12 | 42,77 | 40,10 | 42,48 | 6,23% | 351,00 |
| 13.03.2026 | 40,53 | 40,60 | 39,95 | 39,99 | -1,28% | - |
| 12.03.2026 | 39,86 | 40,86 | 39,47 | 40,51 | 1,58% | 51,00 |
| 11.03.2026 | 38,65 | 40,02 | 38,53 | 39,88 | 3,18% | 390,00 |
| 10.03.2026 | 39,77 | 40,33 | 38,60 | 38,65 | -2,91% | - |
| 09.03.2026 | 39,21 | 40,05 | 38,65 | 39,81 | -0,08% | 14,00 |
| 06.03.2026 | 39,99 | 40,64 | 38,93 | 39,84 | -0,05% | - |
| 05.03.2026 | 39,85 | 40,59 | 39,30 | 39,86 | 0,08% | - |
| 04.03.2026 | 39,42 | 40,35 | 38,83 | 39,83 | 1,14% | 20,00 |
| 03.03.2026 | 39,89 | 39,91 | 38,84 | 39,38 | -2,06% | - |
| 02.03.2026 | 40,14 | 40,44 | 39,79 | 40,21 | -0,62% | 51,00 |
| 27.02.2026 | 40,57 | 40,78 | 40,29 | 40,46 | 0,10% | - |
| 26.02.2026 | 40,48 | 40,63 | 40,06 | 40,42 | -0,22% | 300,00 |
| 25.02.2026 | 41,23 | 41,47 | 40,32 | 40,51 | -1,89% | - |
| 24.02.2026 | 40,45 | 41,94 | 40,37 | 41,29 | 2,18% | - |
| 23.02.2026 | 41,83 | 41,83 | 40,13 | 40,41 | -3,26% | - |
| 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% | - |