37,990€
-0,73%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 38,30 | 38,56 | 37,64 | 38,01 | -0,68% | 996,00 |
| 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 |
| 30.05.2025 | 41,76 | 41,85 | 40,88 | 41,21 | -0,65% | 220,00 |
| 29.05.2025 | 42,04 | 42,06 | 41,30 | 41,48 | -0,07% | 80,00 |
| 28.05.2025 | 41,86 | 42,09 | 41,32 | 41,51 | -1,10% | 270,00 |
| 27.05.2025 | 42,03 | 42,58 | 41,74 | 41,97 | -0,29% | 131,00 |
| 26.05.2025 | 42,78 | 42,88 | 41,84 | 42,09 | -0,43% | 1.169,00 |
| 23.05.2025 | 41,50 | 42,62 | 41,19 | 42,27 | 1,78% | 287,00 |
| 22.05.2025 | 42,07 | 42,34 | 41,20 | 41,53 | -1,10% | 166,00 |
| 21.05.2025 | 42,88 | 42,97 | 41,80 | 41,99 | -2,71% | 165,00 |
| 20.05.2025 | 43,19 | 43,88 | 42,27 | 43,16 | -0,44% | 53,00 |
| 19.05.2025 | 43,27 | 44,43 | 42,50 | 43,35 | -1,00% | 463,00 |
| 16.05.2025 | 42,40 | 44,14 | 42,38 | 43,79 | 3,28% | 150,00 |
| 15.05.2025 | 42,95 | 43,52 | 42,20 | 42,40 | -1,76% | 134,00 |
| 14.05.2025 | 42,77 | 43,22 | 42,46 | 43,16 | 0,84% | 366,00 |
| 13.05.2025 | 43,17 | 43,42 | 42,59 | 42,80 | -1,43% | 1,00 |
| 12.05.2025 | 43,29 | 43,44 | 42,28 | 43,42 | 1,35% | 416,00 |
| 09.05.2025 | 42,31 | 43,08 | 41,73 | 42,84 | 1,49% | 339,00 |
| 08.05.2025 | 42,41 | 42,41 | 41,66 | 42,21 | -0,26% | 324,00 |
| 07.05.2025 | 42,08 | 42,37 | 41,68 | 42,32 | 0,95% | 317,00 |
| 06.05.2025 | 42,53 | 42,57 | 41,01 | 41,92 | -1,50% | 141,00 |
| 05.05.2025 | 43,20 | 43,34 | 42,36 | 42,56 | -2,18% | 11,00 |
| 02.05.2025 | 43,95 | 44,02 | 42,54 | 43,51 | -1,94% | 624,00 |
| 30.04.2025 | 44,06 | 44,86 | 43,76 | 44,37 | 0,41% | 153,00 |
| 29.04.2025 | 43,39 | 44,28 | 43,37 | 44,19 | 1,87% | 16,00 |
| 28.04.2025 | 42,35 | 43,50 | 42,35 | 43,38 | 1,69% | 157,00 |
| 25.04.2025 | 43,78 | 44,08 | 42,19 | 42,66 | -2,45% | 490,00 |
| 24.04.2025 | 43,95 | 43,97 | 43,16 | 43,73 | -0,77% | 101,00 |
| 23.04.2025 | 43,68 | 44,62 | 43,42 | 44,07 | 2,23% | 158,00 |
| 22.04.2025 | 43,59 | 43,85 | 41,53 | 43,11 | -1,53% | 415,00 |
| 17.04.2025 | 43,20 | 44,14 | 43,16 | 43,78 | 2,43% | 101,00 |
| 16.04.2025 | 41,10 | 43,19 | 40,95 | 42,74 | 2,05% | 375,00 |
| 15.04.2025 | 41,60 | 42,17 | 41,58 | 41,88 | 0,62% | 108,00 |
| 14.04.2025 | 42,29 | 42,45 | 40,93 | 41,62 | -1,42% | 215,00 |
| 11.04.2025 | 40,10 | 42,40 | 39,46 | 42,22 | 5,13% | 754,00 |
| 10.04.2025 | 41,51 | 41,66 | 38,91 | 40,16 | -4,68% | 661,00 |
| 09.04.2025 | 38,55 | 42,49 | 38,46 | 42,13 | 8,41% | 463,00 |
| 08.04.2025 | 40,02 | 40,43 | 38,31 | 38,86 | -0,23% | 1.193,00 |
| 07.04.2025 | 39,30 | 40,42 | 37,63 | 38,95 | -3,61% | 1.505,00 |
| 04.04.2025 | 41,88 | 42,59 | 40,41 | 40,41 | -3,85% | 1.187,00 |
| 03.04.2025 | 42,09 | 42,68 | 41,40 | 42,03 | -2,39% | - |
| 02.04.2025 | 43,66 | 44,47 | 42,80 | 43,06 | -1,51% | 710,00 |
| 01.04.2025 | 43,79 | 43,94 | 42,72 | 43,72 | -0,27% | 388,00 |
| 31.03.2025 | 43,14 | 43,88 | 42,77 | 43,84 | 0,69% | 1.209,00 |
| 28.03.2025 | 45,06 | 45,45 | 43,44 | 43,54 | -3,63% | 648,00 |
| 27.03.2025 | 45,60 | 45,93 | 45,02 | 45,18 | -1,01% | 412,00 |
| 26.03.2025 | 46,78 | 46,94 | 45,60 | 45,64 | -2,54% | 110,00 |
| 25.03.2025 | 46,91 | 47,35 | 46,56 | 46,83 | -0,21% | 338,00 |
| 24.03.2025 | 47,46 | 47,62 | 46,80 | 46,93 | -0,51% | 2,00 |
| 21.03.2025 | 47,22 | 47,42 | 46,86 | 47,17 | -0,11% | 45,00 |
| 20.03.2025 | 47,31 | 48,02 | 46,75 | 47,22 | -0,51% | 177,00 |
| 19.03.2025 | 47,27 | 47,62 | 46,68 | 47,46 | 0,30% | - |
| 18.03.2025 | 46,99 | 47,60 | 46,77 | 47,32 | 0,60% | 202,00 |
| 17.03.2025 | 46,14 | 47,11 | 46,04 | 47,04 | 1,62% | 49,00 |
| 14.03.2025 | 45,62 | 46,37 | 44,89 | 46,29 | 2,52% | 1.027,00 |
| 13.03.2025 | 45,53 | 45,69 | 44,81 | 45,15 | -0,94% | 50,00 |
| 12.03.2025 | 45,97 | 46,43 | 45,36 | 45,58 | -0,68% | 218,00 |
| 11.03.2025 | 46,36 | 46,60 | 44,83 | 45,89 | -0,58% | 901,00 |
| 10.03.2025 | 45,99 | 46,38 | 45,74 | 46,16 | 0,22% | 229,00 |
| 07.03.2025 | 45,30 | 46,18 | 45,30 | 46,06 | 1,48% | 59,00 |
| 06.03.2025 | 46,89 | 47,04 | 45,22 | 45,39 | -2,83% | 703,00 |
| 05.03.2025 | 47,23 | 47,30 | 45,80 | 46,71 | -0,51% | 205,00 |
| 04.03.2025 | 47,16 | 47,31 | 46,22 | 46,95 | -0,47% | 147,00 |
| 03.03.2025 | 48,56 | 48,58 | 46,91 | 47,17 | -2,54% | 727,00 |
| 28.02.2025 | 47,82 | 48,62 | 47,31 | 48,40 | 1,13% | 972,00 |
| 27.02.2025 | 48,99 | 48,99 | 47,84 | 47,86 | -1,89% | 507,00 |
| 26.02.2025 | 49,12 | 49,30 | 48,34 | 48,78 | -0,25% | 21,00 |
| 25.02.2025 | 48,59 | 49,08 | 48,22 | 48,90 | 0,89% | 101,00 |
| 24.02.2025 | 48,86 | 49,06 | 48,45 | 48,47 | -0,55% | 168,00 |
| 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 |