41,830€
2,98%
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 | 40,62 | 42,06 | 40,37 | 41,83 | 3,11% | 115,00 |
| 19.02.2026 | 41,08 | 41,36 | 40,34 | 40,57 | -1,58% | 1.138,00 |
| 18.02.2026 | 40,52 | 41,96 | 40,15 | 41,22 | 1,80% | - |
| 17.02.2026 | 40,22 | 40,55 | 40,02 | 40,49 | 0,25% | 562,00 |
| 16.02.2026 | 40,68 | 41,19 | 40,24 | 40,39 | -0,44% | 62,00 |
| 13.02.2026 | 40,60 | 41,20 | 40,28 | 40,57 | -0,05% | 670,00 |
| 12.02.2026 | 41,65 | 41,72 | 40,53 | 40,59 | -2,24% | 616,00 |
| 11.02.2026 | 40,92 | 41,76 | 40,62 | 41,52 | 1,76% | 1.042,00 |
| 10.02.2026 | 42,30 | 42,66 | 40,61 | 40,80 | -3,75% | 2.162,00 |
| 09.02.2026 | 43,00 | 43,06 | 41,41 | 42,39 | 0,47% | 9.395,00 |
| 06.02.2026 | 41,37 | 42,19 | 40,91 | 42,19 | 1,91% | 1.793,00 |
| 05.02.2026 | 41,50 | 41,77 | 41,02 | 41,40 | -0,29% | 959,00 |
| 04.02.2026 | 40,71 | 41,79 | 40,53 | 41,52 | 2,06% | 564,00 |
| 03.02.2026 | 39,94 | 40,78 | 39,40 | 40,68 | 2,24% | 780,00 |
| 02.02.2026 | 39,69 | 40,32 | 39,37 | 39,79 | -1,14% | 836,00 |
| 30.01.2026 | 40,43 | 41,07 | 40,16 | 40,25 | -1,01% | 1.209,00 |
| 29.01.2026 | 39,81 | 41,27 | 39,81 | 40,66 | 2,60% | 1.122,00 |
| 28.01.2026 | 38,84 | 39,95 | 38,72 | 39,63 | 1,80% | 659,00 |
| 27.01.2026 | 38,61 | 39,49 | 37,54 | 38,93 | 1,14% | 509,00 |
| 26.01.2026 | 38,49 | 38,59 | 37,90 | 38,49 | 0,21% | 1.426,00 |
| 23.01.2026 | 39,88 | 39,88 | 38,02 | 38,41 | -3,30% | 1.400,00 |
| 22.01.2026 | 39,91 | 40,56 | 39,59 | 39,72 | -0,97% | 1.048,00 |
| 21.01.2026 | 39,47 | 40,11 | 38,62 | 40,11 | 2,06% | 1.306,00 |
| 20.01.2026 | 38,69 | 39,54 | 38,57 | 39,30 | 1,26% | 832,00 |
| 19.01.2026 | 40,29 | 40,33 | 38,48 | 38,81 | -4,53% | 3.150,00 |
| 16.01.2026 | 40,99 | 41,01 | 40,11 | 40,65 | -0,64% | 405,00 |
| 15.01.2026 | 40,22 | 41,46 | 39,56 | 40,91 | 2,35% | 1.453,00 |
| 14.01.2026 | 40,58 | 40,72 | 38,47 | 39,97 | -1,96% | 1.153,00 |
| 13.01.2026 | 40,92 | 41,24 | 40,76 | 40,77 | -0,59% | - |
| 12.01.2026 | 40,79 | 41,15 | 40,66 | 41,01 | 0,64% | 609,00 |
| 09.01.2026 | 41,48 | 41,92 | 40,45 | 40,75 | -1,81% | 770,00 |
| 08.01.2026 | 41,95 | 42,03 | 41,17 | 41,50 | -1,54% | 704,00 |
| 07.01.2026 | 42,20 | 42,30 | 41,81 | 42,15 | 0,26% | 1.074,00 |
| 06.01.2026 | 43,36 | 43,59 | 41,86 | 42,04 | -3,11% | 939,00 |
| 05.01.2026 | 44,26 | 44,31 | 43,02 | 43,39 | -1,48% | 922,00 |
| 02.01.2026 | 43,70 | 44,19 | 43,43 | 44,04 | 1,83% | 79,00 |
| 30.12.2025 | 43,18 | 43,44 | 42,96 | 43,25 | 0,14% | - |
| 29.12.2025 | 43,24 | 43,84 | 43,06 | 43,19 | 0,68% | 1.107,00 |
| 23.12.2025 | 43,43 | 43,80 | 42,88 | 42,90 | -1,22% | 476,00 |
| 22.12.2025 | 43,65 | 44,40 | 43,24 | 43,43 | -1,03% | 837,00 |
| 19.12.2025 | 42,94 | 44,14 | 42,92 | 43,88 | 2,21% | 2.617,00 |
| 18.12.2025 | 41,64 | 43,19 | 41,64 | 42,93 | 2,02% | 690,00 |
| 17.12.2025 | 42,47 | 42,94 | 41,86 | 42,08 | -0,57% | - |
| 16.12.2025 | 41,82 | 42,67 | 41,76 | 42,32 | 0,95% | 150,00 |
| 15.12.2025 | 41,44 | 42,27 | 41,01 | 41,92 | 1,35% | 104,00 |
| 12.12.2025 | 41,51 | 41,80 | 40,94 | 41,36 | 1,12% | 1.999,00 |
| 11.12.2025 | 40,86 | 40,94 | 40,78 | 40,90 | -0,90% | - |
| 10.12.2025 | 40,83 | 41,36 | 40,37 | 41,27 | 0,95% | 678,00 |
| 09.12.2025 | 41,31 | 41,84 | 40,85 | 40,88 | -0,94% | 1.584,00 |
| 08.12.2025 | 41,20 | 41,44 | 40,80 | 41,27 | 0,15% | 498,00 |
| 05.12.2025 | 41,70 | 41,76 | 41,07 | 41,21 | -0,89% | 418,00 |
| 04.12.2025 | 41,43 | 41,70 | 40,74 | 41,58 | 0,60% | 50,00 |
| 03.12.2025 | 40,18 | 41,35 | 40,16 | 41,33 | 2,89% | 44,00 |
| 02.12.2025 | 40,48 | 40,64 | 39,89 | 40,17 | -0,72% | 282,00 |
| 01.12.2025 | 39,53 | 40,57 | 39,45 | 40,46 | 1,91% | 306,00 |
| 28.11.2025 | 39,34 | 40,30 | 39,30 | 39,70 | 0,97% | 544,00 |
| 27.11.2025 | 38,91 | 39,78 | 38,64 | 39,32 | 0,82% | 197,00 |
| 26.11.2025 | 38,87 | 39,16 | 38,39 | 39,00 | 0,80% | 75,00 |
| 25.11.2025 | 38,21 | 38,70 | 37,98 | 38,69 | 0,99% | 15,00 |
| 24.11.2025 | 38,60 | 38,77 | 38,06 | 38,31 | -0,49% | 173,00 |
| 21.11.2025 | 38,17 | 38,63 | 38,03 | 38,50 | 0,50% | 56,00 |
| 20.11.2025 | 39,51 | 39,61 | 38,14 | 38,31 | -2,25% | 20,00 |
| 19.11.2025 | 38,69 | 39,57 | 38,67 | 39,19 | 0,90% | 600,00 |
| 18.11.2025 | 39,65 | 39,86 | 38,61 | 38,84 | -2,41% | 1.585,00 |
| 17.11.2025 | 41,03 | 41,13 | 39,71 | 39,80 | -3,14% | 1.646,00 |
| 14.11.2025 | 41,40 | 41,60 | 40,22 | 41,09 | -0,29% | 300,00 |
| 13.11.2025 | 42,84 | 42,89 | 41,19 | 41,21 | -3,42% | 943,00 |
| 12.11.2025 | 43,15 | 43,27 | 42,32 | 42,67 | -1,04% | 291,00 |
| 11.11.2025 | 42,57 | 43,14 | 42,43 | 43,12 | 1,08% | 101,00 |
| 10.11.2025 | 42,64 | 42,72 | 42,05 | 42,66 | 0,68% | 160,00 |
| 07.11.2025 | 42,03 | 42,46 | 41,98 | 42,37 | 0,76% | 421,00 |
| 06.11.2025 | 41,14 | 43,22 | 41,14 | 42,05 | -1,52% | 1.196,00 |
| 05.11.2025 | 41,41 | 42,93 | 41,29 | 42,70 | 3,04% | 154,00 |
| 04.11.2025 | 39,68 | 42,59 | 39,60 | 41,44 | 3,70% | 1.118,00 |
| 03.11.2025 | 39,94 | 39,97 | 39,49 | 39,96 | 0,38% | 214,00 |
| 31.10.2025 | 39,55 | 40,51 | 39,55 | 39,81 | 0,40% | - |
| 30.10.2025 | 41,33 | 41,36 | 39,59 | 39,65 | -3,95% | 797,00 |
| 29.10.2025 | 41,19 | 41,61 | 40,89 | 41,28 | 0,32% | 447,00 |
| 28.10.2025 | 41,75 | 41,79 | 41,04 | 41,15 | -1,67% | - |
| 27.10.2025 | 42,04 | 42,10 | 41,36 | 41,85 | 0,17% | 846,00 |
| 24.10.2025 | 41,96 | 42,22 | 41,20 | 41,78 | -0,26% | 330,00 |
| 23.10.2025 | 41,24 | 41,91 | 41,22 | 41,89 | 1,67% | 268,00 |
| 22.10.2025 | 41,58 | 41,81 | 41,08 | 41,20 | -1,03% | 310,00 |
| 21.10.2025 | 41,93 | 42,15 | 41,45 | 41,63 | -0,93% | 92,00 |
| 20.10.2025 | 40,74 | 42,05 | 40,72 | 42,02 | 2,99% | 931,00 |
| 17.10.2025 | 40,89 | 41,13 | 39,93 | 40,80 | -0,63% | 553,00 |
| 16.10.2025 | 40,65 | 41,38 | 40,38 | 41,06 | 1,01% | 155,00 |
| 15.10.2025 | 40,10 | 40,81 | 39,52 | 40,65 | 1,68% | 325,00 |
| 14.10.2025 | 40,84 | 40,88 | 39,55 | 39,98 | -2,82% | 64,00 |
| 13.10.2025 | 40,22 | 41,65 | 40,16 | 41,14 | 3,78% | 379,00 |
| 10.10.2025 | 41,47 | 41,70 | 39,63 | 39,64 | -4,30% | 266,00 |
| 09.10.2025 | 40,77 | 41,85 | 40,70 | 41,42 | 1,59% | 557,00 |
| 08.10.2025 | 40,55 | 40,86 | 40,24 | 40,77 | 0,79% | 48,00 |
| 07.10.2025 | 40,02 | 40,68 | 39,74 | 40,45 | 1,00% | 462,00 |
| 06.10.2025 | 39,97 | 40,71 | 39,85 | 40,05 | 0,33% | 729,00 |
| 03.10.2025 | 39,41 | 39,96 | 38,34 | 39,92 | 2,20% | 1.673,00 |
| 02.10.2025 | 40,97 | 41,04 | 38,96 | 39,06 | -4,38% | 1.013,00 |
| 01.10.2025 | 39,15 | 41,04 | 39,09 | 40,85 | 4,08% | 113,00 |
| 30.09.2025 | 39,80 | 40,11 | 38,54 | 39,25 | -1,46% | 5.000,00 |
| 29.09.2025 | 40,66 | 40,78 | 39,63 | 39,83 | -1,68% | 739,00 |