53,900€
-2,40%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 50,65 | 51,58 | 49,86 | 50,28 | -0,94% | 540,00 |
| 26.09.2024 | 50,50 | 51,08 | 49,87 | 50,75 | 1,69% | 254,00 |
| 25.09.2024 | 50,12 | 50,45 | 49,72 | 49,91 | -1,08% | 120,00 |
| 24.09.2024 | 50,63 | 50,88 | 49,82 | 50,45 | 0,10% | 16,00 |
| 23.09.2024 | 50,38 | 51,43 | 50,23 | 50,40 | 0,30% | 512,00 |
| 20.09.2024 | 50,20 | 50,85 | 50,08 | 50,25 | -0,35% | - |
| 19.09.2024 | 50,08 | 50,63 | 49,90 | 50,43 | 1,54% | 50,00 |
| 18.09.2024 | 49,58 | 50,12 | 49,28 | 49,66 | 0,16% | 44,00 |
| 17.09.2024 | 49,97 | 50,30 | 49,40 | 49,58 | -0,75% | 26,00 |
| 16.09.2024 | 49,72 | 50,48 | 49,50 | 49,96 | 0,61% | 115,00 |
| 13.09.2024 | 49,48 | 49,83 | 48,96 | 49,65 | 0,36% | 121,00 |
| 12.09.2024 | 49,47 | 49,68 | 48,93 | 49,47 | -0,20% | 146,00 |
| 11.09.2024 | 49,13 | 49,88 | 48,86 | 49,57 | 0,55% | 164,00 |
| 10.09.2024 | 50,48 | 50,83 | 48,89 | 49,30 | -2,76% | 125,00 |
| 09.09.2024 | 49,36 | 50,98 | 49,20 | 50,70 | 3,41% | 417,00 |
| 06.09.2024 | 49,65 | 50,55 | 48,99 | 49,03 | -1,33% | 390,00 |
| 05.09.2024 | 49,42 | 50,53 | 49,26 | 49,69 | 0,36% | 107,00 |
| 04.09.2024 | 47,59 | 49,86 | 47,38 | 49,51 | 3,95% | 6,00 |
| 03.09.2024 | 48,94 | 49,02 | 47,59 | 47,63 | -2,78% | 169,00 |
| 02.09.2024 | 48,85 | 49,18 | 48,52 | 48,99 | 0,02% | 158,00 |
| 30.08.2024 | 47,80 | 49,00 | 47,78 | 48,98 | 2,70% | 485,00 |
| 29.08.2024 | 49,22 | 49,35 | 47,61 | 47,69 | -3,17% | 100,00 |
| 28.08.2024 | 49,83 | 50,07 | 49,06 | 49,25 | -1,01% | - |
| 27.08.2024 | 49,85 | 50,33 | 49,58 | 49,75 | -0,10% | - |
| 26.08.2024 | 48,92 | 50,53 | 46,93 | 49,80 | 0,63% | 1.640,00 |
| 23.08.2024 | 49,20 | 49,81 | 49,02 | 49,49 | 1,06% | 61,00 |
| 22.08.2024 | 49,60 | 49,82 | 48,96 | 48,97 | -1,53% | 105,00 |
| 21.08.2024 | 49,54 | 49,82 | 49,14 | 49,73 | 0,67% | 148,00 |
| 20.08.2024 | 49,70 | 49,85 | 48,38 | 49,40 | -0,64% | 350,00 |
| 19.08.2024 | 49,24 | 49,92 | 49,14 | 49,72 | 0,89% | 101,00 |
| 16.08.2024 | 49,47 | 49,63 | 48,70 | 49,28 | -0,24% | 108,00 |
| 15.08.2024 | 50,09 | 50,17 | 49,23 | 49,40 | -1,11% | 9,00 |
| 14.08.2024 | 50,50 | 50,70 | 48,86 | 49,96 | -1,23% | 431,00 |
| 13.08.2024 | 50,28 | 50,78 | 49,49 | 50,58 | 1,88% | 825,00 |
| 12.08.2024 | 49,84 | 50,20 | 49,35 | 49,64 | 0,06% | 168,00 |
| 09.08.2024 | 49,69 | 50,35 | 49,27 | 49,61 | -0,20% | 487,00 |
| 08.08.2024 | 48,33 | 49,92 | 48,29 | 49,71 | 3,37% | 1,00 |
| 07.08.2024 | 47,91 | 48,92 | 47,51 | 48,09 | 1,46% | 32,00 |
| 06.08.2024 | 45,24 | 47,61 | 45,00 | 47,40 | 6,14% | 690,00 |
| 05.08.2024 | 44,92 | 45,36 | 43,72 | 44,66 | -3,44% | 1.617,00 |
| 02.08.2024 | 47,50 | 47,65 | 45,38 | 46,25 | -3,22% | 433,00 |
| 01.08.2024 | 48,43 | 49,41 | 47,66 | 47,79 | -1,06% | 487,00 |
| 31.07.2024 | 48,22 | 48,92 | 48,09 | 48,30 | 1,07% | 1.033,00 |
| 30.07.2024 | 47,47 | 48,00 | 47,30 | 47,79 | 0,55% | 102,00 |
| 29.07.2024 | 47,11 | 47,69 | 46,98 | 47,53 | 1,26% | 50,00 |
| 26.07.2024 | 46,69 | 47,53 | 46,69 | 46,94 | 0,66% | 361,00 |
| 25.07.2024 | 46,18 | 46,87 | 45,52 | 46,63 | 0,63% | 59,00 |
| 24.07.2024 | 45,71 | 46,78 | 45,61 | 46,34 | 1,22% | 270,00 |
| 23.07.2024 | 46,26 | 46,52 | 45,66 | 45,78 | -1,14% | 454,00 |
| 22.07.2024 | 46,68 | 46,84 | 45,98 | 46,31 | -0,60% | 66,00 |
| 19.07.2024 | 46,99 | 47,04 | 46,22 | 46,59 | -0,51% | 169,00 |
| 18.07.2024 | 46,02 | 47,14 | 45,92 | 46,83 | 2,18% | 480,00 |
| 17.07.2024 | 45,99 | 46,48 | 45,73 | 45,83 | -0,89% | 93,00 |
| 16.07.2024 | 46,06 | 46,25 | 45,29 | 46,24 | 0,35% | 685,00 |
| 15.07.2024 | 46,41 | 46,82 | 45,82 | 46,08 | -0,86% | 232,00 |
| 12.07.2024 | 46,11 | 46,87 | 45,94 | 46,48 | 1,00% | 65,00 |
| 11.07.2024 | 46,80 | 46,92 | 45,66 | 46,02 | -1,65% | 1.133,00 |
| 10.07.2024 | 47,44 | 47,78 | 46,34 | 46,79 | -1,58% | 402,00 |
| 09.07.2024 | 47,55 | 48,31 | 47,42 | 47,54 | -0,13% | 467,00 |
| 08.07.2024 | 47,61 | 48,02 | 47,35 | 47,60 | -0,58% | 454,00 |
| 05.07.2024 | 47,34 | 48,07 | 47,23 | 47,88 | 1,29% | 492,00 |
| 04.07.2024 | 47,34 | 47,63 | 46,90 | 47,27 | -0,13% | 67,00 |
| 03.07.2024 | 47,16 | 47,54 | 46,87 | 47,33 | 0,49% | 365,00 |
| 02.07.2024 | 47,39 | 47,52 | 45,92 | 47,10 | -0,80% | 253,00 |
| 01.07.2024 | 48,04 | 48,22 | 47,22 | 47,48 | 0,21% | 700,00 |
| 28.06.2024 | 48,46 | 48,60 | 47,22 | 47,38 | -2,01% | 583,00 |
| 27.06.2024 | 49,18 | 49,29 | 48,26 | 48,35 | -1,65% | 346,00 |
| 26.06.2024 | 50,28 | 50,45 | 48,98 | 49,16 | -1,71% | 420,00 |
| 25.06.2024 | 50,75 | 50,90 | 49,74 | 50,02 | -1,30% | 40,00 |
| 24.06.2024 | 50,18 | 51,20 | 49,77 | 50,68 | 1,10% | 266,00 |
| 21.06.2024 | 50,30 | 50,35 | 49,96 | 50,13 | -0,40% | 50,00 |
| 20.06.2024 | 50,78 | 50,83 | 49,99 | 50,33 | -0,49% | 363,00 |
| 19.06.2024 | 50,55 | 50,80 | 50,45 | 50,58 | 0,20% | 830,00 |