40,790€
0,92%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 1,11% | - |
| 14.08.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -0,61% | - |
| 13.08.2025 | 36,76 | 36,76 | 36,00 | 36,16 | -1,69% | 400,00 |
| 12.08.2025 | 37,22 | 37,22 | 36,78 | 36,78 | -2,28% | 160,00 |
| 11.08.2025 | 37,32 | 37,64 | 37,32 | 37,64 | 0,27% | 155,00 |
| 08.08.2025 | 36,84 | 37,54 | 36,84 | 37,54 | 1,90% | 650,00 |
| 07.08.2025 | 36,40 | 36,84 | 36,40 | 36,84 | 1,04% | 200,00 |
| 06.08.2025 | 35,96 | 36,50 | 35,96 | 36,46 | 2,94% | 200,00 |
| 05.08.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,51% | - |
| 04.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,83% | - |
| 01.08.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 0,06% | - |
| 31.07.2025 | 35,16 | 35,16 | 34,94 | 34,94 | -2,89% | 400,00 |
| 30.07.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,67% | - |
| 29.07.2025 | 35,90 | 35,90 | 35,74 | 35,74 | -1,38% | 41,00 |
| 28.07.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,88% | - |
| 25.07.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,99% | - |
| 24.07.2025 | 36,04 | 36,20 | 36,04 | 36,20 | 0,56% | 20,00 |
| 23.07.2025 | 35,50 | 36,00 | 35,50 | 36,00 | 3,45% | 2.250,00 |
| 22.07.2025 | 34,36 | 34,80 | 34,36 | 34,80 | 4,95% | 300,00 |
| 21.07.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 0,97% | 25,00 |
| 18.07.2025 | 33,58 | 33,58 | 32,70 | 32,84 | -3,47% | 185,00 |
| 17.07.2025 | 33,38 | 34,02 | 33,38 | 34,02 | 1,55% | 394,00 |
| 16.07.2025 | 35,44 | 35,44 | 33,40 | 33,50 | -15,53% | 410,00 |
| 15.07.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 0,51% | - |
| 14.07.2025 | 38,88 | 39,46 | 38,88 | 39,46 | 1,02% | 320,00 |
| 11.07.2025 | 38,40 | 39,06 | 38,40 | 39,06 | 1,40% | 26,00 |
| 10.07.2025 | 38,70 | 38,70 | 38,52 | 38,52 | -1,33% | 50,00 |
| 09.07.2025 | 38,40 | 39,04 | 38,40 | 39,04 | 3,17% | 680,00 |
| 08.07.2025 | 38,80 | 38,80 | 37,74 | 37,84 | -3,32% | 536,00 |
| 07.07.2025 | 39,34 | 39,34 | 38,60 | 39,14 | 0,00% | 1.672,00 |
| 04.07.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 0,36% | - |
| 03.07.2025 | 39,28 | 39,32 | 39,00 | 39,00 | -0,96% | 399,00 |
| 02.07.2025 | 38,12 | 39,38 | 38,12 | 39,38 | 3,41% | 100,00 |
| 01.07.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 0,95% | - |
| 30.06.2025 | 38,12 | 38,12 | 37,72 | 37,72 | -0,89% | 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% | - |