41,460€
2,17%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 40,48 | 40,48 | 40,48 | 40,48 | -0,25% | - |
| 12.10.2026 | 40,58 | 40,58 | 40,58 | 40,58 | 0,55% | - |
| 09.10.2026 | 40,36 | 40,36 | 40,36 | 40,36 | 0,50% | - |
| 08.10.2026 | 40,16 | 40,16 | 40,16 | 40,16 | -0,40% | - |
| 07.10.2026 | 40,32 | 40,32 | 40,32 | 40,32 | 1,05% | - |
| 06.10.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | - |
| 05.10.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,55% | - |
| 02.10.2026 | 39,78 | 39,78 | 39,78 | 39,78 | -2,02% | - |
| 01.10.2026 | 39,76 | 40,60 | 39,76 | 40,60 | -1,17% | 45,00 |
| 30.09.2026 | 41,08 | 41,08 | 41,08 | 41,08 | -0,19% | - |
| 29.09.2026 | 41,34 | 41,34 | 41,16 | 41,16 | -0,29% | 100,00 |
| 28.09.2026 | 41,28 | 41,28 | 41,28 | 41,28 | 1,38% | - |
| 25.09.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -1,31% | - |
| 24.09.2026 | 41,26 | 41,26 | 41,26 | 41,26 | 3,25% | - |
| 23.09.2026 | 39,96 | 39,96 | 39,96 | 39,96 | 2,62% | - |
| 22.09.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -0,97% | - |
| 21.09.2026 | 39,32 | 39,32 | 39,32 | 39,32 | -1,50% | - |
| 18.09.2026 | 39,92 | 39,92 | 39,92 | 39,92 | -0,45% | - |
| 17.09.2026 | 40,30 | 40,30 | 40,10 | 40,10 | 0,05% | 45,00 |
| 16.09.2026 | 40,08 | 40,08 | 40,08 | 40,08 | 0,20% | - |
| 15.09.2026 | 41,10 | 41,10 | 40,00 | 40,00 | -3,38% | 70,00 |
| 14.09.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,58% | - |
| 11.09.2026 | 40,68 | 41,64 | 40,68 | 41,64 | -1,70% | 100,00 |
| 10.09.2026 | 42,36 | 42,36 | 42,36 | 42,36 | 0,91% | - |
| 09.09.2026 | 41,56 | 41,98 | 41,56 | 41,98 | 3,20% | 50,00 |
| 08.09.2026 | 40,68 | 40,68 | 40,68 | 40,68 | 0,54% | - |
| 07.09.2026 | 40,46 | 40,46 | 40,46 | 40,46 | -0,30% | - |
| 04.09.2026 | 40,58 | 40,58 | 40,58 | 40,58 | -1,36% | - |
| 03.09.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -4,33% | - |
| 02.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 1,00 |
| 01.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,14% | - |
| 31.08.2026 | 44,18 | 44,18 | 42,46 | 42,46 | -6,56% | 178,00 |
| 28.08.2026 | 45,10 | 45,44 | 45,10 | 45,44 | -1,47% | 100,00 |
| 27.08.2026 | 46,12 | 46,12 | 46,12 | 46,12 | 2,17% | - |
| 26.08.2026 | 45,14 | 45,14 | 45,14 | 45,14 | 1,44% | - |
| 25.08.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,00% | - |
| 24.08.2026 | 44,06 | 44,06 | 44,06 | 44,06 | 2,47% | - |
| 21.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,37% | - |
| 20.08.2026 | 43,16 | 43,16 | 43,16 | 43,16 | 0,70% | - |
| 19.08.2026 | 42,76 | 42,86 | 42,76 | 42,86 | 0,47% | 66,00 |
| 18.08.2026 | 42,66 | 42,66 | 42,66 | 42,66 | -1,16% | - |
| 17.08.2026 | 43,16 | 43,16 | 43,16 | 43,16 | -1,05% | - |
| 14.08.2026 | 44,06 | 44,06 | 43,62 | 43,62 | 0,09% | 100,00 |
| 13.08.2026 | 43,58 | 43,58 | 43,58 | 43,58 | 2,44% | - |
| 12.08.2026 | 42,54 | 42,54 | 42,54 | 42,54 | 1,14% | - |
| 11.08.2026 | 42,06 | 42,06 | 42,06 | 42,06 | 0,10% | - |
| 10.08.2026 | 41,96 | 42,02 | 41,96 | 42,02 | 2,19% | 95,00 |
| 07.08.2026 | 41,08 | 41,12 | 41,08 | 41,12 | 0,78% | 133,00 |
| 06.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,78% | - |
| 05.08.2026 | 41,12 | 41,12 | 41,12 | 41,12 | -2,56% | - |
| 04.08.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,38% | - |
| 03.08.2026 | 41,22 | 41,22 | 41,22 | 41,22 | -0,87% | - |
| 31.07.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 0,58% | - |
| 30.07.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -1,57% | - |
| 29.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 4,27% | - |
| 28.07.2026 | 40,28 | 40,28 | 40,28 | 40,28 | -0,05% | - |
| 27.07.2026 | 40,64 | 40,64 | 40,30 | 40,30 | 0,05% | 99,00 |
| 24.07.2026 | 40,28 | 40,28 | 40,28 | 40,28 | 0,00% | - |
| 23.07.2026 | 40,28 | 40,28 | 40,28 | 40,28 | -1,37% | - |
| 22.07.2026 | 40,06 | 41,00 | 40,06 | 40,84 | 0,79% | 181,00 |
| 21.07.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -0,10% | - |
| 20.07.2026 | 40,56 | 40,56 | 40,56 | 40,56 | 1,15% | - |
| 17.07.2026 | 39,84 | 40,10 | 39,84 | 40,10 | 1,73% | 250,00 |
| 16.07.2026 | 39,42 | 39,42 | 39,42 | 39,42 | 0,61% | - |
| 15.07.2026 | 38,66 | 39,18 | 38,66 | 39,18 | 5,15% | 100,00 |
| 14.07.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 1,31% | - |
| 13.07.2026 | 36,78 | 36,78 | 36,78 | 36,78 | 1,66% | - |
| 10.07.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -1,79% | - |
| 09.07.2026 | 37,10 | 37,10 | 36,84 | 36,84 | -0,43% | 100,00 |
| 08.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,16% | - |
| 07.07.2026 | 36,20 | 37,06 | 36,20 | 37,06 | 1,59% | 265,00 |
| 06.07.2026 | 36,36 | 36,50 | 36,36 | 36,48 | -0,60% | 284,00 |
| 03.07.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 5,10% | - |
| 02.07.2026 | 34,92 | 34,92 | 34,92 | 34,92 | 0,92% | - |
| 01.07.2026 | 35,54 | 35,54 | 34,60 | 34,60 | -6,89% | 100,00 |
| 30.06.2026 | 37,16 | 37,16 | 37,16 | 37,16 | -1,01% | - |
| 29.06.2026 | 37,54 | 37,54 | 37,54 | 37,54 | -1,16% | - |
| 26.06.2026 | 37,98 | 37,98 | 37,98 | 37,98 | -1,96% | - |
| 25.06.2026 | 38,74 | 38,74 | 38,74 | 38,74 | 1,20% | - |
| 24.06.2026 | 38,28 | 38,28 | 38,28 | 38,28 | 0,84% | 30,00 |
| 23.06.2026 | 37,38 | 37,96 | 37,38 | 37,96 | 1,06% | 66,00 |
| 22.06.2026 | 37,56 | 37,56 | 37,56 | 37,56 | 1,68% | - |
| 19.06.2026 | 36,94 | 36,94 | 36,94 | 36,94 | -2,53% | - |
| 18.06.2026 | 37,96 | 37,96 | 37,90 | 37,90 | -3,61% | 130,00 |
| 17.06.2026 | 39,32 | 39,32 | 39,32 | 39,32 | 0,46% | - |
| 16.06.2026 | 39,14 | 39,14 | 39,14 | 39,14 | 0,98% | - |
| 15.06.2026 | 38,76 | 38,76 | 38,76 | 38,76 | 1,47% | - |
| 12.06.2026 | 37,98 | 38,20 | 37,98 | 38,20 | 1,65% | 593,00 |
| 11.06.2026 | 37,22 | 37,58 | 37,22 | 37,58 | 0,05% | 100,00 |
| 10.06.2026 | 37,12 | 37,56 | 37,12 | 37,56 | 1,40% | 100,00 |
| 09.06.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -0,38% | - |
| 08.06.2026 | 38,50 | 38,50 | 37,18 | 37,18 | -4,52% | 100,00 |
| 05.06.2026 | 39,70 | 39,70 | 38,94 | 38,94 | -2,26% | 58,00 |
| 04.06.2026 | 40,28 | 40,28 | 39,84 | 39,84 | -1,04% | 200,00 |
| 03.06.2026 | 41,08 | 41,08 | 40,26 | 40,26 | -2,80% | 300,00 |
| 02.06.2026 | 41,42 | 41,42 | 41,42 | 41,42 | -1,94% | - |
| 01.06.2026 | 42,24 | 42,24 | 42,24 | 42,24 | -1,35% | - |
| 29.05.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -0,14% | - |
| 28.05.2026 | 42,88 | 42,88 | 42,88 | 42,88 | -1,29% | - |
| 27.05.2026 | 43,44 | 43,44 | 43,44 | 43,44 | 0,88% | - |