40,860€
-1,64%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 41,38 | 41,62 | 41,38 | 41,62 | 0,19% | 100,00 |
| 08.01.2026 | 41,84 | 41,84 | 41,22 | 41,54 | -1,00% | 139,00 |
| 07.01.2026 | 41,96 | 41,96 | 41,96 | 41,96 | -0,71% | - |
| 06.01.2026 | 43,28 | 43,28 | 42,26 | 42,26 | -3,16% | 1,00 |
| 05.01.2026 | 44,14 | 44,14 | 43,64 | 43,64 | 0,14% | 226,00 |
| 02.01.2026 | 43,58 | 43,58 | 43,58 | 43,58 | 0,79% | - |
| 30.12.2025 | 43,24 | 43,24 | 43,24 | 43,24 | -0,28% | - |
| 29.12.2025 | 43,20 | 43,36 | 43,02 | 43,36 | -0,73% | 15,00 |
| 23.12.2025 | 43,42 | 43,68 | 43,42 | 43,68 | 0,32% | 5,00 |
| 22.12.2025 | 43,40 | 43,54 | 43,40 | 43,54 | -0,77% | 4,00 |
| 19.12.2025 | 43,00 | 43,88 | 43,00 | 43,88 | 4,73% | 218,00 |
| 18.12.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -1,18% | - |
| 17.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,05% | - |
| 16.12.2025 | 41,84 | 42,38 | 41,84 | 42,38 | 0,67% | 2.751,00 |
| 15.12.2025 | 41,18 | 42,10 | 41,18 | 42,10 | 1,74% | 198,00 |
| 12.12.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -0,19% | - |
| 11.12.2025 | 40,56 | 41,48 | 40,56 | 41,46 | 1,02% | 1.152,00 |
| 10.12.2025 | 40,86 | 41,06 | 40,84 | 41,04 | -1,58% | 270,00 |
| 09.12.2025 | 41,12 | 41,70 | 41,12 | 41,70 | 1,66% | 175,00 |
| 08.12.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -1,16% | 10,00 |
| 05.12.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,39% | - |
| 04.12.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 0,88% | - |
| 03.12.2025 | 40,26 | 40,98 | 40,26 | 40,98 | 1,34% | 20,00 |
| 02.12.2025 | 40,10 | 40,44 | 40,10 | 40,44 | 3,01% | 624,00 |
| 01.12.2025 | 39,26 | 39,26 | 39,26 | 39,26 | -0,25% | - |
| 28.11.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 1,39% | - |
| 27.11.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 0,52% | - |
| 26.11.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 1,63% | - |
| 25.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,40% | - |
| 24.11.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,94% | - |
| 21.11.2025 | 38,16 | 38,18 | 38,00 | 38,18 | -2,90% | 140,00 |
| 20.11.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 1,76% | - |
| 19.11.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -2,47% | - |
| 18.11.2025 | 39,80 | 39,80 | 39,62 | 39,62 | -3,13% | 150,00 |
| 17.11.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,15% | - |
| 14.11.2025 | 41,38 | 41,38 | 40,84 | 40,84 | -4,36% | 25,00 |
| 13.11.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -0,61% | - |
| 12.11.2025 | 42,90 | 42,96 | 42,90 | 42,96 | 1,27% | 105,00 |
| 11.11.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -0,05% | - |
| 10.11.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 1,19% | - |
| 07.11.2025 | 41,94 | 41,94 | 41,94 | 41,94 | 1,35% | - |
| 06.11.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -3,77% | - |
| 05.11.2025 | 41,26 | 43,00 | 41,26 | 43,00 | 8,31% | 60,00 |
| 04.11.2025 | 39,48 | 39,70 | 39,48 | 39,70 | 0,05% | 10,00 |
| 03.11.2025 | 39,88 | 39,88 | 39,68 | 39,68 | 0,56% | 28,00 |
| 31.10.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -1,10% | - |
| 30.10.2025 | 41,20 | 41,20 | 39,90 | 39,90 | -3,16% | 214,00 |
| 29.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,72% | - |
| 28.10.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,19% | - |
| 27.10.2025 | 41,90 | 41,90 | 41,58 | 41,58 | -0,29% | 150,00 |
| 24.10.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,34% | - |
| 23.10.2025 | 41,26 | 41,56 | 41,26 | 41,56 | 1,02% | 32,00 |
| 22.10.2025 | 41,50 | 41,50 | 41,14 | 41,14 | -1,15% | 50,00 |
| 21.10.2025 | 41,62 | 41,62 | 41,62 | 41,62 | 2,66% | - |
| 20.10.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -0,88% | 750,00 |
| 17.10.2025 | 40,70 | 40,90 | 40,62 | 40,90 | 1,19% | 582,00 |
| 16.10.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 1,40% | - |
| 15.10.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -2,11% | - |
| 14.10.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,73% | - |
| 13.10.2025 | 40,20 | 41,02 | 40,20 | 41,02 | 1,28% | 250,00 |
| 10.10.2025 | 41,38 | 41,38 | 40,50 | 40,50 | -0,39% | 445,00 |
| 09.10.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 1,04% | - |
| 08.10.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,64% | - |
| 07.10.2025 | 39,98 | 40,50 | 39,98 | 40,50 | -0,05% | 66,00 |
| 06.10.2025 | 39,66 | 40,52 | 39,66 | 40,52 | 2,95% | 147,00 |
| 03.10.2025 | 39,24 | 39,56 | 39,22 | 39,36 | -3,24% | 484,00 |
| 02.10.2025 | 40,68 | 40,68 | 40,68 | 40,68 | 4,41% | - |
| 01.10.2025 | 39,20 | 39,20 | 38,96 | 38,96 | -0,61% | 75,00 |
| 30.09.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -3,02% | 445,00 |
| 29.09.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 0,00% | - |
| 26.09.2025 | 40,42 | 40,42 | 40,42 | 40,42 | -0,69% | - |
| 25.09.2025 | 41,30 | 41,30 | 40,70 | 40,70 | -0,83% | 15,00 |
| 24.09.2025 | 41,20 | 41,20 | 40,98 | 41,04 | -1,39% | 314,00 |
| 23.09.2025 | 41,62 | 41,62 | 41,62 | 41,62 | 0,73% | - |
| 22.09.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -0,10% | - |
| 19.09.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -1,52% | - |
| 18.09.2025 | 41,42 | 42,00 | 41,42 | 42,00 | 2,54% | 110,00 |
| 17.09.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -1,96% | - |
| 16.09.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 3,52% | - |
| 15.09.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 1,36% | - |
| 12.09.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -0,13% | - |
| 11.09.2025 | 38,59 | 39,91 | 38,46 | 39,87 | 7,00% | 336,00 |
| 10.09.2025 | 37,26 | 37,26 | 37,26 | 37,26 | 0,05% | - |
| 09.09.2025 | 37,07 | 37,33 | 36,62 | 37,24 | 0,24% | - |
| 08.09.2025 | 36,27 | 37,53 | 36,15 | 37,15 | 2,45% | 280,00 |
| 05.09.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,77% | - |
| 04.09.2025 | 36,54 | 36,54 | 36,54 | 36,54 | -0,71% | - |
| 03.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 02.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,11% | - |
| 01.09.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 1,80% | - |
| 29.08.2025 | 35,22 | 36,58 | 35,22 | 36,58 | 2,24% | 75,00 |
| 28.08.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -1,60% | - |
| 27.08.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -2,52% | - |
| 26.08.2025 | 38,30 | 38,42 | 37,30 | 37,30 | 1,69% | 425,00 |
| 25.08.2025 | 36,68 | 36,68 | 36,68 | 36,68 | -0,22% | - |
| 22.08.2025 | 36,76 | 36,76 | 36,76 | 36,76 | -0,22% | - |
| 21.08.2025 | 35,84 | 36,84 | 35,84 | 36,84 | 4,36% | 100,00 |
| 20.08.2025 | 35,32 | 35,32 | 35,30 | 35,30 | -0,68% | 50,00 |
| 19.08.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -0,84% | - |
| 18.08.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -1,38% | - |