41,490€
1,69%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 40,57 | 40,67 | 39,76 | 40,51 | -0,15% | 1.056,00 |
| 25.09.2025 | 41,50 | 41,52 | 40,26 | 40,57 | -1,60% | 372,00 |
| 24.09.2025 | 41,31 | 41,66 | 40,90 | 41,23 | -0,07% | 1.789,00 |
| 23.09.2025 | 41,65 | 42,49 | 41,10 | 41,26 | -1,08% | 545,00 |
| 22.09.2025 | 41,37 | 42,14 | 41,27 | 41,71 | 1,09% | 566,00 |
| 19.09.2025 | 41,43 | 42,49 | 40,87 | 41,26 | -0,65% | 631,00 |
| 18.09.2025 | 41,60 | 42,35 | 41,41 | 41,53 | -0,10% | 767,00 |
| 17.09.2025 | 40,95 | 41,72 | 40,89 | 41,57 | 1,54% | 151,00 |
| 16.09.2025 | 41,93 | 41,95 | 40,70 | 40,94 | -2,45% | 757,00 |
| 15.09.2025 | 40,77 | 42,14 | 40,69 | 41,97 | 4,33% | 4.753,00 |
| 12.09.2025 | 39,87 | 40,25 | 39,28 | 40,23 | 1,72% | 543,00 |
| 11.09.2025 | 38,70 | 39,59 | 38,70 | 39,55 | 1,99% | 2.240,00 |
| 10.09.2025 | 37,40 | 38,92 | 37,17 | 38,78 | 3,88% | 911,00 |
| 09.09.2025 | 36,90 | 37,34 | 36,56 | 37,33 | 0,27% | 400,00 |
| 08.09.2025 | 36,30 | 37,52 | 36,22 | 37,23 | 2,90% | 781,00 |
| 05.09.2025 | 36,41 | 36,56 | 35,99 | 36,18 | -0,47% | 110,00 |
| 04.09.2025 | 36,67 | 37,22 | 36,11 | 36,35 | -0,95% | 355,00 |
| 03.09.2025 | 36,83 | 37,16 | 36,48 | 36,70 | -0,49% | 225,00 |
| 02.09.2025 | 37,16 | 38,24 | 36,62 | 36,88 | -1,15% | 91,00 |
| 01.09.2025 | 37,26 | 37,62 | 36,75 | 37,31 | 0,27% | 277,00 |
| 29.08.2025 | 35,41 | 37,65 | 35,24 | 37,21 | 5,11% | 396,00 |
| 28.08.2025 | 35,88 | 36,40 | 35,19 | 35,40 | -1,34% | 237,00 |
| 27.08.2025 | 36,53 | 36,60 | 35,57 | 35,88 | -1,94% | 266,00 |
| 26.08.2025 | 39,52 | 39,66 | 36,24 | 36,59 | -0,62% | 1.275,00 |
| 25.08.2025 | 36,78 | 37,18 | 36,70 | 36,82 | -0,14% | 914,00 |
| 22.08.2025 | 36,79 | 37,28 | 36,66 | 36,87 | -0,03% | 597,00 |
| 21.08.2025 | 35,97 | 37,16 | 35,91 | 36,88 | 2,47% | 1.101,00 |
| 20.08.2025 | 35,35 | 36,01 | 35,22 | 35,99 | 1,61% | 688,00 |
| 19.08.2025 | 35,67 | 36,19 | 35,38 | 35,42 | -0,81% | 223,00 |
| 18.08.2025 | 36,09 | 36,35 | 35,44 | 35,71 | -1,27% | 1.046,00 |
| 15.08.2025 | 36,43 | 36,91 | 36,09 | 36,17 | -0,66% | 372,00 |
| 14.08.2025 | 36,04 | 36,46 | 36,02 | 36,41 | 0,69% | 149,00 |
| 13.08.2025 | 36,84 | 36,84 | 35,66 | 36,16 | -1,87% | 381,00 |
| 12.08.2025 | 37,32 | 37,53 | 36,65 | 36,85 | -0,91% | 1.995,00 |
| 11.08.2025 | 37,33 | 37,62 | 37,10 | 37,19 | -1,06% | 1.226,00 |
| 08.08.2025 | 36,93 | 37,68 | 36,91 | 37,59 | 1,65% | 463,00 |
| 07.08.2025 | 36,55 | 37,16 | 35,95 | 36,98 | 1,43% | 1.754,00 |
| 06.08.2025 | 36,16 | 36,73 | 36,01 | 36,46 | 1,50% | 1.532,00 |
| 05.08.2025 | 35,63 | 36,29 | 35,36 | 35,92 | 1,18% | 394,00 |
| 04.08.2025 | 35,75 | 35,95 | 35,21 | 35,50 | 0,25% | 425,00 |
| 01.08.2025 | 34,94 | 35,94 | 34,84 | 35,41 | 1,11% | 508,00 |
| 31.07.2025 | 35,21 | 35,49 | 34,86 | 35,02 | -0,48% | 448,00 |
| 30.07.2025 | 35,98 | 36,46 | 35,06 | 35,19 | -2,14% | 100,00 |
| 29.07.2025 | 36,03 | 36,12 | 35,57 | 35,96 | 0,06% | 61,00 |
| 28.07.2025 | 36,44 | 36,52 | 35,74 | 35,94 | -0,33% | 455,00 |
| 25.07.2025 | 36,55 | 36,63 | 35,60 | 36,06 | -1,34% | 759,00 |
| 24.07.2025 | 36,16 | 36,84 | 35,33 | 36,55 | 0,88% | 1.234,00 |
| 23.07.2025 | 35,71 | 36,30 | 35,35 | 36,23 | 2,93% | 619,00 |
| 22.07.2025 | 34,39 | 35,30 | 34,17 | 35,20 | 2,18% | 2.664,00 |
| 21.07.2025 | 33,23 | 34,76 | 32,93 | 34,45 | 3,77% | 9.477,00 |
| 18.07.2025 | 33,34 | 33,67 | 32,71 | 33,20 | -2,38% | 4.507,00 |
| 17.07.2025 | 33,68 | 34,04 | 33,03 | 34,01 | 0,38% | 2.045,00 |
| 16.07.2025 | 38,15 | 38,28 | 33,15 | 33,88 | -14,75% | 10.603,00 |
| 15.07.2025 | 39,84 | 40,73 | 39,63 | 39,74 | -0,05% | 2.382,00 |
| 14.07.2025 | 39,06 | 39,80 | 38,43 | 39,76 | 2,11% | 2.408,00 |
| 11.07.2025 | 38,48 | 39,06 | 38,38 | 38,94 | 0,70% | 1.282,00 |
| 10.07.2025 | 38,91 | 39,04 | 38,17 | 38,67 | -0,46% | 3.766,00 |
| 09.07.2025 | 38,52 | 38,90 | 37,85 | 38,85 | 0,62% | 10.593,00 |
| 08.07.2025 | 39,01 | 39,07 | 37,52 | 38,61 | -0,80% | 5.108,00 |
| 07.07.2025 | 39,61 | 39,63 | 38,46 | 38,92 | -1,39% | 7.839,00 |
| 04.07.2025 | 39,11 | 39,62 | 38,95 | 39,47 | 0,53% | 315,00 |
| 03.07.2025 | 39,57 | 39,65 | 38,84 | 39,26 | -0,28% | 3.646,00 |
| 02.07.2025 | 38,37 | 39,71 | 38,17 | 39,37 | 2,96% | 111,00 |
| 01.07.2025 | 38,21 | 38,30 | 37,80 | 38,24 | -0,08% | 326,00 |
| 30.06.2025 | 38,30 | 38,56 | 37,64 | 38,27 | 0,00% | 1.085,00 |
| 27.06.2025 | 38,29 | 38,72 | 38,05 | 38,27 | 0,10% | 103,00 |
| 26.06.2025 | 37,88 | 38,25 | 37,68 | 38,23 | 1,11% | - |
| 25.06.2025 | 38,28 | 38,53 | 37,64 | 37,81 | -1,12% | 471,00 |
| 24.06.2025 | 38,76 | 38,88 | 37,68 | 38,24 | 0,03% | 612,00 |
| 23.06.2025 | 38,25 | 38,34 | 37,78 | 38,23 | -0,10% | 405,00 |
| 20.06.2025 | 38,88 | 38,92 | 38,05 | 38,27 | -0,80% | 92,00 |
| 19.06.2025 | 38,20 | 38,75 | 37,64 | 38,58 | 0,34% | 645,00 |
| 18.06.2025 | 38,99 | 39,13 | 37,97 | 38,45 | -1,11% | 390,00 |
| 17.06.2025 | 40,06 | 40,24 | 38,60 | 38,88 | -3,16% | 625,00 |
| 16.06.2025 | 40,34 | 40,46 | 39,94 | 40,15 | -0,20% | 16,00 |
| 13.06.2025 | 39,52 | 40,47 | 39,52 | 40,23 | 0,15% | 575,00 |
| 12.06.2025 | 40,86 | 40,94 | 39,81 | 40,17 | -2,33% | 474,00 |
| 11.06.2025 | 41,39 | 41,41 | 40,64 | 41,13 | -0,82% | 551,00 |
| 10.06.2025 | 40,94 | 41,65 | 40,92 | 41,47 | 1,47% | 201,00 |
| 09.06.2025 | 40,87 | 41,06 | 40,73 | 40,87 | 0,20% | 336,00 |
| 06.06.2025 | 40,51 | 41,44 | 40,49 | 40,79 | 0,92% | 18,00 |
| 05.06.2025 | 40,57 | 40,87 | 40,04 | 40,42 | -0,57% | 401,00 |
| 04.06.2025 | 40,93 | 41,44 | 40,49 | 40,65 | -0,54% | 388,00 |
| 03.06.2025 | 40,16 | 41,11 | 40,12 | 40,87 | 0,17% | 1.600,00 |
| 02.06.2025 | 41,04 | 41,28 | 40,34 | 40,80 | -0,99% | 645,00 |