48,650€
-1,40%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,72 | 48,96 | 48,72 | 48,96 | -0,77% | 115,00 |
| 20.02.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -0,28% | - |
| 19.02.2025 | 49,74 | 49,74 | 49,48 | 49,48 | -3,64% | 500,00 |
| 18.02.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -1,44% | - |
| 17.02.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -1,51% | - |
| 14.02.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,86% | - |
| 13.02.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,38% | - |
| 12.02.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -0,09% | - |
| 11.02.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 0,19% | - |
| 10.02.2025 | 52,40 | 52,60 | 52,40 | 52,60 | 0,19% | 119,00 |
| 07.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,66% | - |
| 06.02.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,57% | - |
| 05.02.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 0,29% | - |
| 04.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -2,78% | - |
| 03.02.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -3,14% | - |
| 31.01.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 2,11% | - |
| 30.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,64% | - |
| 29.01.2025 | 54,80 | 54,90 | 54,80 | 54,85 | 0,09% | 300,00 |
| 28.01.2025 | 53,15 | 54,80 | 53,15 | 54,80 | 3,20% | 100,00 |
| 27.01.2025 | 52,20 | 53,10 | 52,20 | 53,10 | -0,75% | 80,00 |
| 24.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 23.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 22.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 21.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,86% | - |
| 20.01.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,38% | 5,00 |
| 17.01.2025 | 52,65 | 52,65 | 52,65 | 52,65 | 0,19% | - |
| 16.01.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 3,24% | - |
| 15.01.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -1,36% | - |
| 14.01.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,67% | - |
| 13.01.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,29% | 9,00 |
| 10.01.2025 | 52,45 | 52,45 | 51,80 | 51,80 | -1,52% | 20,00 |
| 09.01.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 1,45% | - |
| 08.01.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 1,47% | - |
| 07.01.2025 | 53,00 | 53,00 | 51,10 | 51,10 | -5,89% | 100,00 |
| 06.01.2025 | 54,50 | 54,50 | 54,30 | 54,30 | 0,18% | 111,00 |
| 03.01.2025 | 54,40 | 54,40 | 54,20 | 54,20 | -0,18% | 952,00 |
| 02.01.2025 | 53,65 | 54,35 | 53,65 | 54,30 | 2,55% | 227,00 |
| 30.12.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 0,19% | - |
| 27.12.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -0,56% | - |
| 23.12.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -2,48% | - |
| 20.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,46% | - |
| 19.12.2024 | 54,25 | 54,25 | 54,25 | 54,25 | -0,82% | - |
| 18.12.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -2,50% | - |
| 17.12.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -5,00% | - |
| 16.12.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 0,94% | - |
| 13.12.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 3,27% | - |
| 12.12.2024 | 56,65 | 56,65 | 56,65 | 56,65 | 0,18% | - |
| 11.12.2024 | 55,40 | 56,55 | 55,40 | 56,55 | 1,80% | 150,00 |
| 10.12.2024 | 55,55 | 55,55 | 55,55 | 55,55 | -0,18% | - |
| 09.12.2024 | 55,65 | 55,65 | 55,65 | 55,65 | 0,00% | - |
| 06.12.2024 | 56,15 | 56,35 | 55,65 | 55,65 | -1,33% | 169,00 |
| 05.12.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,53% | 10,00 |
| 04.12.2024 | 55,85 | 56,10 | 55,85 | 56,10 | 0,36% | 35,00 |
| 03.12.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 0,36% | - |
| 02.12.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,09% | - |
| 29.11.2024 | 55,75 | 55,75 | 55,75 | 55,75 | -0,80% | - |
| 28.11.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 2,00% | - |
| 27.11.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -0,18% | - |
| 26.11.2024 | 56,60 | 56,60 | 55,20 | 55,20 | -2,82% | 100,00 |
| 25.11.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 1,79% | - |
| 22.11.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,04% | - |
| 21.11.2024 | 55,28 | 55,88 | 54,40 | 55,83 | 1,96% | 27,00 |
| 20.11.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 0,55% | - |
| 19.11.2024 | 54,45 | 54,45 | 54,45 | 54,45 | -0,18% | - |
| 18.11.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 1,11% | - |
| 15.11.2024 | 53,95 | 53,95 | 53,95 | 53,95 | -1,73% | - |
| 14.11.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -0,90% | - |
| 13.11.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 1,47% | - |
| 12.11.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -1,00% | - |
| 11.11.2024 | 55,15 | 55,15 | 55,15 | 55,15 | 1,57% | - |
| 08.11.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,74% | - |
| 07.11.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 1,60% | - |
| 06.11.2024 | 54,10 | 54,10 | 53,05 | 53,05 | -1,21% | 681,00 |
| 05.11.2024 | 53,80 | 53,80 | 53,70 | 53,70 | -2,36% | 40,00 |
| 04.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,27% | - |
| 01.11.2024 | 55,15 | 55,15 | 55,15 | 55,15 | 0,82% | - |
| 31.10.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -1,17% | - |
| 30.10.2024 | 55,65 | 55,70 | 55,35 | 55,35 | -0,81% | 173,00 |
| 29.10.2024 | 55,95 | 55,95 | 55,80 | 55,80 | -0,53% | 150,00 |
| 28.10.2024 | 54,85 | 56,10 | 54,85 | 56,10 | 3,31% | 11,00 |
| 25.10.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,09% | - |
| 24.10.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -0,09% | - |
| 23.10.2024 | 54,25 | 54,40 | 54,25 | 54,40 | -0,46% | 43,00 |
| 22.10.2024 | 54,65 | 54,65 | 54,65 | 54,65 | -1,44% | - |
| 21.10.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -2,29% | - |
| 18.10.2024 | 56,75 | 56,75 | 56,75 | 56,75 | 2,16% | - |
| 17.10.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 1,18% | - |
| 16.10.2024 | 54,35 | 54,90 | 54,35 | 54,90 | -0,72% | 40,00 |
| 15.10.2024 | 54,85 | 55,30 | 54,80 | 55,30 | 0,27% | 3.525,00 |
| 14.10.2024 | 55,60 | 55,60 | 55,15 | 55,15 | 0,55% | 544,00 |
| 11.10.2024 | 54,65 | 54,85 | 54,65 | 54,85 | -0,27% | 106,00 |
| 10.10.2024 | 53,95 | 55,00 | 53,95 | 55,00 | 7,42% | 100,00 |
| 09.10.2024 | 51,25 | 51,25 | 51,20 | 51,20 | 0,89% | 150,00 |
| 08.10.2024 | 50,75 | 50,75 | 50,75 | 50,75 | -3,52% | - |
| 07.10.2024 | 52,65 | 52,65 | 52,60 | 52,60 | -0,57% | 100,00 |
| 04.10.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 3,22% | - |
| 03.10.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -3,21% | - |
| 02.10.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 1,34% | - |
| 01.10.2024 | 51,60 | 52,25 | 51,60 | 52,25 | 3,57% | 28,00 |
| 30.09.2024 | 50,45 | 50,45 | 50,45 | 50,45 | 0,00% | - |