48,760€
-0,25%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,92 | 49,59 | 48,63 | 48,74 | -0,29% | 119,00 |
| 20.02.2025 | 49,20 | 49,68 | 48,78 | 48,88 | -0,45% | 61,00 |
| 19.02.2025 | 49,66 | 49,91 | 48,89 | 49,10 | -1,23% | 402,00 |
| 18.02.2025 | 51,95 | 51,95 | 49,52 | 49,71 | -4,03% | 201,00 |
| 17.02.2025 | 52,53 | 52,53 | 49,16 | 51,80 | -3,54% | 2.269,00 |
| 14.02.2025 | 52,75 | 53,95 | 52,75 | 53,70 | 1,95% | 160,00 |
| 13.02.2025 | 52,60 | 53,35 | 51,88 | 52,68 | 0,24% | 448,00 |
| 12.02.2025 | 52,90 | 53,08 | 51,95 | 52,55 | -0,71% | 62,00 |
| 11.02.2025 | 52,78 | 53,00 | 52,30 | 52,93 | 0,05% | 115,00 |
| 10.02.2025 | 52,55 | 52,90 | 52,33 | 52,90 | 1,10% | 358,00 |
| 07.02.2025 | 52,43 | 52,90 | 52,33 | 52,33 | 0,05% | 105,00 |
| 06.02.2025 | 53,05 | 53,15 | 52,15 | 52,30 | -1,37% | 140,00 |
| 05.02.2025 | 52,50 | 53,23 | 52,38 | 53,03 | 0,66% | 229,00 |
| 04.02.2025 | 52,40 | 53,40 | 52,35 | 52,68 | 0,67% | 372,00 |
| 03.02.2025 | 53,80 | 54,13 | 52,15 | 52,33 | -4,39% | 363,00 |
| 31.01.2025 | 55,53 | 55,68 | 54,70 | 54,73 | -1,31% | 229,00 |
| 30.01.2025 | 54,73 | 55,90 | 54,68 | 55,45 | 1,65% | 223,00 |
| 29.01.2025 | 54,78 | 55,03 | 54,25 | 54,55 | 0,37% | 70,00 |
| 28.01.2025 | 53,15 | 55,00 | 53,05 | 54,35 | 1,92% | 180,00 |
| 27.01.2025 | 52,50 | 53,65 | 52,10 | 53,33 | 0,95% | 702,00 |
| 24.01.2025 | 53,68 | 53,73 | 52,78 | 52,83 | -1,31% | 452,00 |
| 23.01.2025 | 52,75 | 54,23 | 52,75 | 53,53 | 1,61% | 285,00 |
| 22.01.2025 | 52,28 | 52,90 | 51,83 | 52,68 | 0,72% | 212,00 |
| 21.01.2025 | 51,75 | 52,30 | 51,43 | 52,30 | 0,24% | 423,00 |
| 20.01.2025 | 52,75 | 52,95 | 51,75 | 52,18 | -0,90% | 115,00 |
| 17.01.2025 | 52,93 | 53,33 | 52,30 | 52,65 | -0,38% | 226,00 |
| 16.01.2025 | 52,68 | 53,45 | 52,35 | 52,85 | 0,67% | 55,00 |
| 15.01.2025 | 51,05 | 52,83 | 51,00 | 52,50 | 3,04% | 94,00 |
| 14.01.2025 | 51,85 | 52,00 | 50,80 | 50,95 | -1,59% | 54,00 |
| 13.01.2025 | 52,00 | 52,20 | 50,85 | 51,78 | -1,05% | 120,00 |
| 10.01.2025 | 52,50 | 52,60 | 51,70 | 52,33 | -0,57% | - |
| 09.01.2025 | 52,70 | 53,60 | 51,35 | 52,63 | -0,43% | 1.581,00 |
| 08.01.2025 | 51,70 | 52,93 | 51,70 | 52,85 | 2,22% | 91,00 |
| 07.01.2025 | 53,28 | 53,53 | 50,55 | 51,70 | -2,91% | 408,00 |
| 06.01.2025 | 54,75 | 54,85 | 52,93 | 53,25 | -2,56% | 211,00 |
| 03.01.2025 | 54,50 | 54,70 | 53,85 | 54,65 | 0,55% | 15,00 |
| 02.01.2025 | 53,93 | 54,78 | 53,75 | 54,35 | 1,87% | 175,00 |
| 30.12.2024 | 52,95 | 53,63 | 52,70 | 53,35 | 0,57% | 553,00 |
| 27.12.2024 | 52,88 | 53,55 | 52,80 | 53,05 | -0,70% | 327,00 |
| 23.12.2024 | 53,15 | 53,68 | 53,00 | 53,43 | 0,47% | 69,00 |
| 20.12.2024 | 54,38 | 54,90 | 52,95 | 53,18 | -2,88% | 260,00 |
| 19.12.2024 | 54,18 | 55,33 | 54,13 | 54,75 | 0,92% | 100,00 |
| 18.12.2024 | 54,73 | 55,63 | 54,15 | 54,25 | -0,82% | 600,00 |
| 17.12.2024 | 56,03 | 56,23 | 54,65 | 54,70 | -2,58% | 270,00 |
| 16.12.2024 | 59,18 | 59,18 | 56,00 | 56,15 | -5,35% | 219,00 |
| 13.12.2024 | 58,60 | 59,40 | 58,45 | 59,33 | 1,15% | 536,00 |
| 12.12.2024 | 56,70 | 59,08 | 56,65 | 58,65 | 3,35% | 8.219,00 |
| 11.12.2024 | 55,45 | 57,10 | 55,25 | 56,75 | 2,48% | 185,00 |
| 10.12.2024 | 55,58 | 56,15 | 54,80 | 55,38 | -0,72% | 218,00 |
| 09.12.2024 | 55,70 | 56,25 | 55,58 | 55,78 | 0,09% | 37,00 |
| 06.12.2024 | 56,20 | 56,88 | 55,65 | 55,73 | -0,98% | 71,00 |
| 05.12.2024 | 56,13 | 56,93 | 55,68 | 56,28 | 0,22% | 561,00 |
| 04.12.2024 | 56,18 | 56,60 | 55,80 | 56,15 | -0,18% | 275,00 |
| 03.12.2024 | 56,10 | 56,50 | 55,73 | 56,25 | 0,22% | 66,00 |
| 02.12.2024 | 55,68 | 56,48 | 55,53 | 56,13 | 0,13% | 74,00 |
| 29.11.2024 | 55,83 | 56,35 | 55,70 | 56,05 | 0,27% | - |
| 28.11.2024 | 56,40 | 56,45 | 55,50 | 55,90 | -0,58% | 100,00 |
| 27.11.2024 | 54,98 | 56,28 | 54,88 | 56,23 | 2,32% | 120,00 |
| 26.11.2024 | 56,68 | 57,13 | 54,73 | 54,95 | -3,04% | 404,00 |
| 25.11.2024 | 56,60 | 57,65 | 56,33 | 56,68 | -0,13% | 535,00 |
| 22.11.2024 | 55,83 | 57,28 | 55,83 | 56,75 | 1,25% | 661,00 |
| 21.11.2024 | 55,13 | 56,05 | 54,43 | 56,05 | 1,72% | - |
| 20.11.2024 | 55,03 | 55,78 | 54,70 | 55,10 | 0,64% | 233,00 |
| 19.11.2024 | 54,43 | 55,05 | 54,08 | 54,75 | 1,01% | 114,00 |
| 18.11.2024 | 54,68 | 55,35 | 54,18 | 54,20 | -0,64% | 23,00 |
| 15.11.2024 | 54,08 | 55,15 | 53,93 | 54,55 | 0,65% | 115,00 |
| 14.11.2024 | 54,98 | 55,43 | 54,00 | 54,20 | -1,90% | 215,00 |
| 13.11.2024 | 55,35 | 55,58 | 54,70 | 55,25 | -0,09% | 384,00 |
| 12.11.2024 | 54,63 | 56,10 | 54,45 | 55,30 | 0,50% | 564,00 |
| 11.11.2024 | 55,20 | 55,70 | 54,98 | 55,03 | -0,59% | 255,00 |
| 08.11.2024 | 54,30 | 55,35 | 54,25 | 55,35 | 1,65% | - |
| 07.11.2024 | 53,88 | 54,80 | 53,63 | 54,45 | 1,54% | 109,00 |
| 06.11.2024 | 54,08 | 55,50 | 53,45 | 53,63 | -0,60% | 1.523,00 |
| 05.11.2024 | 55,43 | 55,43 | 52,80 | 53,95 | -2,31% | 215,00 |
| 04.11.2024 | 55,23 | 55,70 | 53,95 | 55,23 | 0,59% | 30,00 |
| 01.11.2024 | 55,33 | 55,85 | 54,85 | 54,90 | -0,90% | 69,00 |
| 31.10.2024 | 54,43 | 55,80 | 54,38 | 55,40 | 1,14% | 50,00 |
| 30.10.2024 | 55,60 | 56,53 | 54,78 | 54,78 | -1,70% | 142,00 |
| 29.10.2024 | 56,08 | 56,30 | 55,03 | 55,73 | -0,58% | 1.271,00 |
| 28.10.2024 | 55,15 | 56,25 | 54,43 | 56,05 | 2,28% | 152,00 |
| 25.10.2024 | 54,33 | 55,28 | 54,08 | 54,80 | 0,87% | 290,00 |
| 24.10.2024 | 54,35 | 55,45 | 54,25 | 54,33 | 0,18% | 470,00 |
| 23.10.2024 | 54,45 | 54,73 | 54,03 | 54,23 | -0,46% | 384,00 |
| 22.10.2024 | 54,78 | 55,30 | 54,15 | 54,48 | -0,55% | 1.650,00 |
| 21.10.2024 | 55,43 | 56,03 | 54,60 | 54,78 | -1,40% | 45,00 |
| 18.10.2024 | 56,93 | 57,10 | 55,35 | 55,55 | -2,20% | 381,00 |
| 17.10.2024 | 55,78 | 56,95 | 55,40 | 56,80 | 1,70% | 36,00 |
| 16.10.2024 | 54,33 | 56,03 | 54,13 | 55,85 | 2,76% | 102,00 |
| 15.10.2024 | 54,95 | 55,60 | 54,30 | 54,35 | -1,32% | 405,00 |
| 14.10.2024 | 55,63 | 55,90 | 54,70 | 55,08 | -1,30% | 230,00 |
| 11.10.2024 | 54,80 | 55,90 | 54,25 | 55,80 | 1,92% | 667,00 |
| 10.10.2024 | 53,88 | 55,28 | 53,83 | 54,75 | 1,39% | 280,00 |
| 09.10.2024 | 51,23 | 54,18 | 51,23 | 54,00 | 5,01% | 945,00 |
| 08.10.2024 | 50,78 | 52,00 | 50,68 | 51,43 | 0,29% | 5,00 |
| 07.10.2024 | 52,78 | 52,83 | 51,00 | 51,28 | -3,12% | 776,00 |
| 04.10.2024 | 53,03 | 53,50 | 52,25 | 52,93 | 0,05% | 76,00 |
| 03.10.2024 | 51,28 | 53,73 | 51,28 | 52,90 | 2,42% | - |
| 02.10.2024 | 53,00 | 53,43 | 51,20 | 51,65 | -2,22% | 31,00 |
| 01.10.2024 | 51,68 | 53,43 | 51,63 | 52,83 | 2,27% | 1.257,00 |
| 30.09.2024 | 50,45 | 51,80 | 50,30 | 51,65 | 2,73% | 31,00 |