48,770€
-0,41%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 48,88 | 49,29 | 48,57 | 48,75 | -0,45% | 143,00 |
06.06.2024 | 48,59 | 49,55 | 48,46 | 48,97 | 0,76% | 644,00 |
05.06.2024 | 48,65 | 49,37 | 48,31 | 48,60 | 0,37% | 237,00 |
04.06.2024 | 50,38 | 50,95 | 48,20 | 48,42 | -3,83% | - |
03.06.2024 | 51,20 | 51,45 | 50,15 | 50,35 | -1,66% | 1.051,00 |
31.05.2024 | 50,83 | 51,35 | 50,33 | 51,20 | 0,69% | 145,00 |
30.05.2024 | 50,35 | 51,25 | 49,84 | 50,85 | 0,54% | 65,00 |
29.05.2024 | 50,58 | 51,30 | 50,28 | 50,58 | -0,44% | 504,00 |
28.05.2024 | 51,78 | 51,83 | 50,43 | 50,80 | -1,79% | 516,00 |
27.05.2024 | 52,45 | 52,45 | 49,42 | 51,73 | -1,99% | 900,00 |
24.05.2024 | 52,28 | 52,83 | 51,55 | 52,78 | 1,10% | 1.498,00 |
23.05.2024 | 52,63 | 52,93 | 51,85 | 52,20 | -0,48% | 205,00 |
22.05.2024 | 52,53 | 52,58 | 52,03 | 52,45 | -0,10% | 237,00 |
21.05.2024 | 51,98 | 53,23 | 51,63 | 52,50 | 0,72% | 491,00 |
20.05.2024 | 52,38 | 52,43 | 52,13 | 52,13 | -0,33% | 53,00 |
17.05.2024 | 52,65 | 52,70 | 52,18 | 52,30 | -0,81% | 100,00 |
16.05.2024 | 52,20 | 53,15 | 51,95 | 52,73 | 1,05% | 190,00 |
15.05.2024 | 52,93 | 53,30 | 51,70 | 52,18 | -1,23% | 163,00 |
14.05.2024 | 53,13 | 53,48 | 52,33 | 52,83 | -0,70% | 63,00 |
13.05.2024 | 53,10 | 53,43 | 52,50 | 53,20 | -0,19% | 583,00 |
10.05.2024 | 53,40 | 54,18 | 53,10 | 53,30 | -0,14% | 167,00 |
09.05.2024 | 53,18 | 53,43 | 53,00 | 53,38 | 0,14% | 114,00 |
08.05.2024 | 53,38 | 53,85 | 52,70 | 53,30 | -0,37% | 6,00 |
07.05.2024 | 52,65 | 54,45 | 52,43 | 53,50 | 1,61% | 351,00 |
06.05.2024 | 55,05 | 55,28 | 52,45 | 52,65 | -4,75% | 700,00 |
03.05.2024 | 54,75 | 56,18 | 54,65 | 55,28 | 1,19% | 35,00 |
02.05.2024 | 55,70 | 55,75 | 54,30 | 54,63 | -3,70% | 409,00 |
30.04.2024 | 56,88 | 58,25 | 56,68 | 56,73 | -0,40% | 20,00 |
29.04.2024 | 56,28 | 57,43 | 56,18 | 56,95 | 1,61% | - |
26.04.2024 | 57,20 | 57,28 | 55,88 | 56,05 | -1,58% | 108,00 |
25.04.2024 | 55,43 | 57,33 | 55,38 | 56,95 | 2,43% | 300,00 |
24.04.2024 | 55,43 | 55,80 | 54,90 | 55,60 | 1,00% | 33,00 |
23.04.2024 | 55,15 | 55,48 | 54,63 | 55,05 | -0,27% | 63,00 |
22.04.2024 | 54,35 | 55,98 | 54,35 | 55,20 | 1,80% | 1.320,00 |
19.04.2024 | 55,30 | 55,55 | 53,85 | 54,23 | -2,87% | 1.311,00 |
18.04.2024 | 56,60 | 57,13 | 55,65 | 55,83 | -0,67% | 51,00 |
17.04.2024 | 55,33 | 57,03 | 55,13 | 56,20 | 1,08% | 402,00 |
16.04.2024 | 55,50 | 56,53 | 55,25 | 55,60 | -0,27% | 472,00 |
15.04.2024 | 56,75 | 56,98 | 55,60 | 55,75 | -1,50% | 746,00 |
12.04.2024 | 58,83 | 58,98 | 56,58 | 56,60 | -3,66% | 412,00 |
11.04.2024 | 58,53 | 59,15 | 58,00 | 58,75 | 0,43% | 184,00 |
10.04.2024 | 59,83 | 59,90 | 58,38 | 58,50 | -1,89% | 241,00 |
09.04.2024 | 58,80 | 59,68 | 58,73 | 59,63 | 1,45% | 185,00 |
08.04.2024 | 58,88 | 59,78 | 58,58 | 58,78 | -0,08% | 122,00 |
05.04.2024 | 58,38 | 59,15 | 58,20 | 58,83 | 0,64% | 213,00 |
04.04.2024 | 57,55 | 59,43 | 57,50 | 58,45 | 1,70% | 930,00 |
03.04.2024 | 58,25 | 58,88 | 55,95 | 57,48 | -1,79% | 839,00 |
02.04.2024 | 58,68 | 59,48 | 56,93 | 58,53 | -0,81% | 429,00 |
28.03.2024 | 59,78 | 59,78 | 58,88 | 59,00 | -1,21% | 532,00 |
27.03.2024 | 58,55 | 59,78 | 58,50 | 59,73 | 2,01% | 998,00 |
26.03.2024 | 58,85 | 59,40 | 58,50 | 58,55 | -0,38% | 439,00 |
25.03.2024 | 59,45 | 59,70 | 58,70 | 58,78 | -1,34% | 908,00 |
22.03.2024 | 58,28 | 59,95 | 58,18 | 59,58 | 2,19% | 2.318,00 |
21.03.2024 | 59,70 | 59,95 | 58,25 | 58,30 | -2,51% | 1.394,00 |
20.03.2024 | 57,38 | 59,80 | 56,73 | 59,80 | 4,14% | 443,00 |
19.03.2024 | 55,55 | 57,60 | 55,55 | 57,43 | 2,45% | 415,00 |
18.03.2024 | 56,28 | 57,40 | 55,93 | 56,05 | -0,36% | 103,00 |
15.03.2024 | 56,38 | 56,78 | 56,03 | 56,25 | -0,44% | 173,00 |
14.03.2024 | 57,45 | 58,03 | 56,38 | 56,50 | -1,53% | 240,00 |
13.03.2024 | 57,38 | 58,00 | 56,98 | 57,38 | -0,09% | 125,00 |
12.03.2024 | 59,28 | 59,40 | 56,83 | 57,43 | -2,71% | 115,00 |
11.03.2024 | 58,90 | 59,25 | 58,33 | 59,03 | -0,21% | 1.165,00 |
08.03.2024 | 59,03 | 59,60 | 58,73 | 59,15 | 0,08% | 137,00 |
07.03.2024 | 57,70 | 59,30 | 57,50 | 59,10 | 2,20% | 390,00 |
06.03.2024 | 57,23 | 58,55 | 57,10 | 57,83 | 1,27% | 550,00 |
05.03.2024 | 56,83 | 58,08 | 56,65 | 57,10 | -0,04% | 858,00 |
04.03.2024 | 58,33 | 58,50 | 57,08 | 57,13 | -2,23% | 595,00 |
01.03.2024 | 58,10 | 58,58 | 57,55 | 58,43 | 0,73% | 824,00 |
29.02.2024 | 57,38 | 58,00 | 57,00 | 58,00 | 1,22% | 220,00 |
28.02.2024 | 56,78 | 57,55 | 56,73 | 57,30 | 0,79% | 450,00 |
27.02.2024 | 56,98 | 57,58 | 56,58 | 56,85 | -0,39% | 470,00 |
26.02.2024 | 56,88 | 57,83 | 56,65 | 57,08 | 0,00% | 1.076,00 |
23.02.2024 | 57,43 | 57,58 | 56,48 | 57,08 | -0,74% | 242,00 |
22.02.2024 | 55,98 | 57,55 | 55,35 | 57,50 | 3,32% | 898,00 |
21.02.2024 | 54,05 | 56,38 | 54,00 | 55,65 | 3,20% | 2.833,00 |
20.02.2024 | 52,28 | 54,33 | 50,73 | 53,93 | 2,62% | 1.603,00 |
19.02.2024 | 52,80 | 53,28 | 51,88 | 52,55 | -0,14% | 177,00 |
16.02.2024 | 53,08 | 53,50 | 52,18 | 52,63 | -0,89% | 361,00 |
15.02.2024 | 52,23 | 53,48 | 51,88 | 53,10 | 1,82% | 192,00 |
14.02.2024 | 51,38 | 53,03 | 51,38 | 52,15 | 1,76% | 110,00 |
13.02.2024 | 52,58 | 52,73 | 50,95 | 51,25 | -2,61% | 652,00 |
12.02.2024 | 52,30 | 53,30 | 51,88 | 52,63 | 0,57% | 188,00 |
09.02.2024 | 51,63 | 52,45 | 51,60 | 52,33 | 1,21% | 250,00 |
08.02.2024 | 53,23 | 53,68 | 51,60 | 51,70 | -2,82% | 429,00 |
07.02.2024 | 53,55 | 54,15 | 52,75 | 53,20 | -0,51% | 445,00 |
06.02.2024 | 53,03 | 53,55 | 52,45 | 53,48 | 0,90% | 616,00 |
05.02.2024 | 51,90 | 53,65 | 51,90 | 53,00 | 1,87% | 991,00 |
02.02.2024 | 52,10 | 52,83 | 51,55 | 52,03 | 0,00% | 802,00 |
01.02.2024 | 51,45 | 52,38 | 51,33 | 52,03 | 0,73% | 446,00 |
31.01.2024 | 51,90 | 52,33 | 51,63 | 51,65 | -0,82% | 101,00 |
30.01.2024 | 52,48 | 53,28 | 51,88 | 52,08 | -0,81% | 627,00 |
29.01.2024 | 51,55 | 52,50 | 51,53 | 52,50 | 1,11% | 314,00 |
26.01.2024 | 50,60 | 51,98 | 50,23 | 51,93 | 2,26% | 1.003,00 |
25.01.2024 | 49,36 | 50,78 | 49,05 | 50,78 | 2,91% | 393,00 |
24.01.2024 | 49,40 | 49,79 | 48,89 | 49,34 | 0,35% | 210,00 |
23.01.2024 | 49,46 | 49,54 | 48,57 | 49,17 | -0,22% | 995,00 |
22.01.2024 | 50,75 | 50,90 | 48,78 | 49,28 | -2,75% | 447,00 |
19.01.2024 | 50,13 | 50,80 | 49,65 | 50,68 | 1,31% | 166,00 |
18.01.2024 | 49,50 | 50,93 | 49,46 | 50,02 | 1,19% | 652,00 |
17.01.2024 | 47,59 | 49,64 | 46,00 | 49,43 | 0,98% | 1.372,00 |