42,250€
-3,45%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 43,95 | 44,17 | 42,18 | 42,25 | -3,45% | - |
| 24.04.2025 | 43,66 | 43,76 | 43,66 | 43,76 | 0,74% | 386,00 |
| 23.04.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 0,00% | - |
| 22.04.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 1,07% | - |
| 17.04.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 4,27% | - |
| 16.04.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -2,14% | - |
| 15.04.2025 | 41,46 | 42,12 | 41,46 | 42,12 | 1,54% | 100,00 |
| 14.04.2025 | 42,12 | 42,12 | 41,48 | 41,48 | 4,06% | 100,00 |
| 11.04.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -2,83% | - |
| 10.04.2025 | 41,02 | 41,02 | 41,02 | 41,02 | 5,02% | - |
| 09.04.2025 | 38,84 | 39,06 | 38,84 | 39,06 | -1,36% | 50,00 |
| 08.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,90% | - |
| 07.04.2025 | 38,86 | 38,86 | 38,86 | 38,86 | -6,77% | - |
| 04.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | -1,23% | - |
| 03.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,34% | 1.430,00 |
| 02.04.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 0,18% | - |
| 01.04.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 1,35% | - |
| 31.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,23% | 120,00 |
| 28.03.2025 | 45,00 | 45,08 | 44,90 | 44,90 | -1,23% | 26,00 |
| 27.03.2025 | 45,46 | 45,46 | 45,46 | 45,46 | -1,04% | - |
| 26.03.2025 | 46,68 | 46,68 | 45,94 | 45,94 | -1,84% | 2.706,00 |
| 25.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,81% | - |
| 24.03.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -0,13% | - |
| 21.03.2025 | 47,08 | 47,24 | 47,08 | 47,24 | -0,17% | 21,00 |
| 20.03.2025 | 47,32 | 47,32 | 47,32 | 47,32 | 0,77% | - |
| 19.03.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 0,38% | - |
| 18.03.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 1,21% | - |
| 17.03.2025 | 46,22 | 46,22 | 46,22 | 46,22 | 2,12% | 20,00 |
| 14.03.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 0,00% | - |
| 13.03.2025 | 45,50 | 45,50 | 45,26 | 45,26 | -1,35% | 85,00 |
| 12.03.2025 | 45,88 | 45,88 | 45,88 | 45,88 | -0,65% | - |
| 11.03.2025 | 46,18 | 46,18 | 46,18 | 46,18 | 0,39% | - |
| 10.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,09% | - |
| 07.03.2025 | 45,36 | 45,96 | 45,36 | 45,96 | -1,42% | 70,00 |
| 06.03.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 1,39% | - |
| 05.03.2025 | 46,98 | 46,98 | 45,98 | 45,98 | -1,33% | 477,00 |
| 04.03.2025 | 46,78 | 46,78 | 46,60 | 46,60 | -2,22% | 300,00 |
| 03.03.2025 | 48,16 | 48,16 | 47,66 | 47,66 | 0,00% | 200,00 |
| 28.02.2025 | 47,66 | 47,66 | 47,66 | 47,66 | -1,81% | - |
| 27.02.2025 | 48,54 | 48,54 | 48,54 | 48,54 | -0,49% | - |
| 26.02.2025 | 48,78 | 48,78 | 48,78 | 48,78 | 0,95% | - |
| 25.02.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -0,90% | - |
| 24.02.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -0,41% | - |
| 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% | - |