38,210€
0,39%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 38,23 | 38,56 | 37,62 | 38,21 | 0,39% | 100,00 |
| 27.06.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 0,74% | - |
| 26.06.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -0,68% | - |
| 25.06.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -1,25% | - |
| 24.06.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 0,89% | - |
| 23.06.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -1,29% | - |
| 20.06.2025 | 38,62 | 38,68 | 38,62 | 38,68 | 1,79% | 30,00 |
| 19.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,01% | - |
| 18.06.2025 | 38,78 | 38,78 | 38,78 | 38,78 | -3,34% | - |
| 17.06.2025 | 40,12 | 40,12 | 40,12 | 40,12 | 0,00% | - |
| 16.06.2025 | 40,12 | 40,12 | 40,12 | 40,12 | 0,85% | - |
| 13.06.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -2,36% | - |
| 12.06.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -1,31% | - |
| 11.06.2025 | 41,10 | 41,28 | 41,10 | 41,28 | 1,03% | 30,00 |
| 10.06.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 0,25% | - |
| 09.06.2025 | 40,76 | 40,76 | 40,76 | 40,76 | 1,29% | - |
| 06.06.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,59% | - |
| 05.06.2025 | 40,46 | 40,48 | 40,46 | 40,48 | -0,83% | 299,00 |
| 04.06.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 1,29% | - |
| 03.06.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,93% | - |
| 02.06.2025 | 40,82 | 40,82 | 40,68 | 40,68 | -2,21% | 52,00 |
| 30.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,14% | - |
| 29.05.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -0,43% | - |
| 28.05.2025 | 41,84 | 41,84 | 41,84 | 41,84 | 0,19% | - |
| 27.05.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -1,74% | - |
| 26.05.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,76% | - |
| 23.05.2025 | 41,36 | 42,18 | 41,36 | 42,18 | 1,59% | 30,00 |
| 22.05.2025 | 42,06 | 42,06 | 41,52 | 41,52 | -3,13% | 100,00 |
| 21.05.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -0,09% | - |
| 20.05.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -0,28% | - |
| 19.05.2025 | 43,32 | 43,32 | 43,00 | 43,02 | 1,27% | 775,00 |
| 16.05.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -0,79% | - |
| 15.05.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 0,19% | - |
| 14.05.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -0,42% | - |
| 13.05.2025 | 42,92 | 42,92 | 42,92 | 42,92 | -0,23% | - |
| 12.05.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 2,28% | - |
| 09.05.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -0,14% | - |
| 08.05.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 0,14% | - |
| 07.05.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -0,33% | - |
| 06.05.2025 | 42,34 | 42,34 | 42,20 | 42,20 | -1,63% | 40,00 |
| 05.05.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,33% | - |
| 02.05.2025 | 43,70 | 43,70 | 42,76 | 42,76 | -2,69% | 50,00 |
| 30.04.2025 | 43,94 | 43,94 | 43,94 | 43,94 | 0,37% | - |
| 29.04.2025 | 43,16 | 43,82 | 43,16 | 43,78 | 2,19% | 227,00 |
| 28.04.2025 | 42,40 | 42,84 | 42,40 | 42,84 | -2,06% | 47,00 |
| 25.04.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -0,05% | - |
| 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% | - |