41,440€
2,27%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 40,47 | 41,62 | 40,15 | 41,34 | 2,02% | - |
| 12.10.2026 | 40,61 | 40,88 | 40,21 | 40,52 | -0,15% | - |
| 09.10.2026 | 40,48 | 40,80 | 39,88 | 40,58 | 0,47% | - |
| 08.10.2026 | 40,42 | 40,75 | 40,07 | 40,39 | -0,07% | - |
| 07.10.2026 | 40,41 | 40,68 | 39,99 | 40,42 | -0,32% | - |
| 06.10.2026 | 40,01 | 40,89 | 39,41 | 40,55 | 1,32% | 176,00 |
| 05.10.2026 | 40,03 | 40,50 | 39,67 | 40,02 | -0,30% | 51,00 |
| 02.10.2026 | 39,88 | 40,78 | 39,70 | 40,14 | 1,21% | - |
| 01.10.2026 | 39,82 | 40,76 | 39,58 | 39,66 | -0,53% | - |
| 30.09.2026 | 41,38 | 41,59 | 39,85 | 39,87 | -2,83% | 30,00 |
| 29.09.2026 | 41,52 | 41,63 | 40,81 | 41,03 | -2,17% | - |
| 28.09.2026 | 41,42 | 42,24 | 40,86 | 41,94 | 0,58% | - |
| 25.09.2026 | 40,85 | 41,88 | 40,79 | 41,70 | 2,06% | - |
| 24.09.2026 | 41,49 | 41,85 | 40,63 | 40,86 | -1,54% | - |
| 23.09.2026 | 40,27 | 41,63 | 40,19 | 41,50 | 3,00% | 50,00 |
| 22.09.2026 | 39,17 | 40,32 | 39,02 | 40,29 | 2,73% | - |
| 21.09.2026 | 39,39 | 39,67 | 38,76 | 39,22 | -0,20% | - |
| 18.09.2026 | 39,90 | 39,96 | 38,88 | 39,30 | -1,45% | - |
| 17.09.2026 | 40,29 | 40,82 | 39,86 | 39,88 | -0,77% | - |
| 16.09.2026 | 40,07 | 40,52 | 39,66 | 40,19 | 0,48% | 50,00 |
| 15.09.2026 | 40,94 | 41,29 | 39,94 | 40,00 | -3,29% | 4,00 |
| 14.09.2026 | 41,38 | 41,64 | 40,89 | 41,36 | -0,53% | - |
| 11.09.2026 | 40,47 | 41,80 | 40,47 | 41,58 | 2,67% | 200,00 |
| 10.09.2026 | 42,66 | 42,73 | 40,40 | 40,50 | -4,80% | 5,00 |
| 09.09.2026 | 41,78 | 42,65 | 41,61 | 42,54 | 1,65% | - |
| 08.09.2026 | 40,70 | 41,93 | 40,63 | 41,85 | 2,67% | - |
| 07.09.2026 | 40,64 | 41,14 | 40,51 | 40,76 | 0,42% | - |
| 04.09.2026 | 40,83 | 40,97 | 40,14 | 40,59 | -0,61% | - |
| 03.09.2026 | 41,14 | 41,18 | 40,38 | 40,84 | -0,66% | - |
| 02.09.2026 | 42,72 | 42,88 | 41,10 | 41,11 | -3,93% | 8,00 |
| 01.09.2026 | 42,60 | 43,01 | 41,82 | 42,79 | 0,52% | 49,00 |
| 31.08.2026 | 45,29 | 45,57 | 42,10 | 42,57 | -6,32% | 56,00 |
| 28.08.2026 | 45,37 | 45,97 | 45,18 | 45,44 | 0,73% | - |
| 27.08.2026 | 46,07 | 46,15 | 45,02 | 45,11 | -1,74% | - |
| 26.08.2026 | 45,16 | 46,47 | 45,07 | 45,91 | 1,82% | - |
| 25.08.2026 | 44,44 | 45,51 | 44,41 | 45,09 | 1,46% | - |
| 24.08.2026 | 44,01 | 44,96 | 43,87 | 44,44 | -0,51% | 24,00 |
| 21.08.2026 | 42,96 | 44,90 | 42,90 | 44,67 | 3,62% | - |
| 20.08.2026 | 43,28 | 43,90 | 42,78 | 43,11 | -0,46% | 83,00 |
| 19.08.2026 | 42,76 | 43,48 | 42,44 | 43,31 | 0,91% | - |
| 18.08.2026 | 42,69 | 43,05 | 42,39 | 42,92 | 0,12% | - |
| 17.08.2026 | 43,05 | 43,19 | 42,51 | 42,87 | -0,39% | 288,00 |
| 14.08.2026 | 44,14 | 44,35 | 42,97 | 43,04 | -2,58% | - |
| 13.08.2026 | 43,81 | 44,19 | 43,08 | 44,18 | 0,87% | - |
| 12.08.2026 | 42,49 | 43,93 | 42,49 | 43,80 | 3,13% | - |
| 11.08.2026 | 42,31 | 43,09 | 42,04 | 42,47 | 0,69% | 100,00 |
| 10.08.2026 | 42,26 | 42,50 | 41,60 | 42,18 | -0,19% | - |
| 07.08.2026 | 41,12 | 42,89 | 41,02 | 42,26 | 2,90% | - |
| 06.08.2026 | 41,01 | 41,86 | 40,98 | 41,07 | 0,02% | - |
| 05.08.2026 | 41,37 | 41,51 | 40,81 | 41,06 | -0,63% | - |
| 04.08.2026 | 42,11 | 42,23 | 40,89 | 41,32 | -1,71% | - |
| 03.08.2026 | 41,27 | 42,66 | 40,95 | 42,04 | 1,82% | - |
| 31.07.2026 | 41,72 | 41,87 | 40,74 | 41,29 | -1,01% | - |
| 30.07.2026 | 41,21 | 42,03 | 41,14 | 41,71 | 0,53% | - |
| 29.07.2026 | 42,09 | 42,34 | 40,93 | 41,49 | -1,50% | - |
| 28.07.2026 | 40,57 | 42,27 | 40,38 | 42,12 | 3,92% | 300,00 |
| 27.07.2026 | 40,43 | 41,23 | 39,86 | 40,53 | 0,30% | - |
| 24.07.2026 | 40,50 | 41,27 | 40,19 | 40,41 | 0,15% | - |
| 23.07.2026 | 40,49 | 40,54 | 39,87 | 40,35 | -0,59% | - |
| 22.07.2026 | 40,16 | 41,13 | 39,76 | 40,59 | 1,10% | 27,00 |
| 21.07.2026 | 40,38 | 40,73 | 39,70 | 40,15 | -0,54% | - |
| 20.07.2026 | 40,77 | 40,89 | 40,25 | 40,37 | -0,88% | - |
| 17.07.2026 | 39,47 | 40,86 | 39,47 | 40,73 | 1,47% | 27,00 |
| 16.07.2026 | 39,54 | 40,29 | 38,96 | 40,14 | 1,90% | 395,00 |
| 15.07.2026 | 38,72 | 39,69 | 38,66 | 39,39 | 1,44% | - |
| 14.07.2026 | 37,15 | 38,95 | 37,15 | 38,83 | 4,24% | 55,00 |
| 13.07.2026 | 37,02 | 37,79 | 36,10 | 37,25 | 0,59% | 205,00 |
| 10.07.2026 | 36,21 | 37,09 | 36,17 | 37,03 | 2,15% | - |
| 09.07.2026 | 37,28 | 37,41 | 36,13 | 36,25 | -2,24% | 400,00 |
| 08.07.2026 | 37,09 | 37,31 | 36,68 | 37,08 | 0,08% | - |
| 07.07.2026 | 36,20 | 37,29 | 36,20 | 37,05 | 1,48% | 227,00 |
| 06.07.2026 | 36,43 | 36,78 | 36,06 | 36,51 | 0,41% | 192,00 |
| 03.07.2026 | 36,66 | 36,87 | 36,08 | 36,36 | -0,14% | 600,00 |
| 02.07.2026 | 35,04 | 36,91 | 34,93 | 36,41 | 4,00% | 30,00 |
| 01.07.2026 | 35,52 | 35,62 | 34,55 | 35,01 | -1,77% | 71,00 |
| 30.06.2026 | 37,51 | 37,51 | 35,08 | 35,64 | -4,60% | 913,00 |
| 29.06.2026 | 37,93 | 37,99 | 36,25 | 37,36 | -1,37% | 655,00 |
| 26.06.2026 | 38,40 | 38,41 | 37,22 | 37,88 | -1,17% | 30,00 |
| 25.06.2026 | 38,93 | 39,25 | 37,79 | 38,33 | -0,98% | - |
| 24.06.2026 | 38,47 | 38,85 | 37,84 | 38,71 | 0,23% | 354,00 |
| 23.06.2026 | 37,35 | 38,69 | 37,35 | 38,62 | 2,33% | - |
| 22.06.2026 | 37,52 | 38,28 | 37,44 | 37,74 | 0,51% | - |
| 19.06.2026 | 37,18 | 37,92 | 36,85 | 37,55 | 1,10% | - |
| 18.06.2026 | 38,10 | 38,27 | 36,97 | 37,14 | -1,95% | 300,00 |
| 17.06.2026 | 39,23 | 39,42 | 37,66 | 37,88 | -3,71% | 54,00 |
| 16.06.2026 | 39,35 | 39,62 | 38,99 | 39,34 | 0,15% | - |
| 15.06.2026 | 38,81 | 39,40 | 38,70 | 39,28 | 2,88% | 200,00 |
| 12.06.2026 | 38,25 | 38,62 | 37,52 | 38,18 | 0,00% | 25,00 |
| 11.06.2026 | 37,19 | 38,24 | 37,13 | 38,18 | 2,88% | - |
| 10.06.2026 | 37,07 | 38,16 | 36,64 | 37,11 | -0,62% | 4,00 |
| 09.06.2026 | 37,34 | 37,87 | 36,82 | 37,34 | 0,03% | 53,00 |
| 08.06.2026 | 38,28 | 38,36 | 36,97 | 37,33 | -5,04% | 314,00 |
| 05.06.2026 | 39,52 | 40,04 | 39,14 | 39,31 | -1,45% | - |
| 04.06.2026 | 40,30 | 40,43 | 39,50 | 39,89 | -0,97% | 50,00 |
| 03.06.2026 | 41,33 | 41,42 | 40,22 | 40,28 | -2,82% | 13,00 |
| 02.06.2026 | 41,67 | 41,82 | 40,21 | 41,45 | -0,72% | - |
| 01.06.2026 | 42,46 | 42,63 | 41,30 | 41,75 | -1,42% | - |
| 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% | - |