52,350€
2,75%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 51,05 | 52,83 | 51,00 | 52,33 | 2,70% | 93,00 |
| 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 |
| 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 |