41,450€
0,27%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 41,69 | 42,04 | 40,75 | 41,28 | -0,15% | - |
| 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% | - |
| 26.05.2026 | 43,06 | 43,06 | 43,06 | 43,06 | -0,28% | - |
| 25.05.2026 | 43,08 | 43,18 | 43,08 | 43,18 | -0,18% | 6,00 |
| 22.05.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 1,03% | - |
| 21.05.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 3,33% | - |
| 20.05.2026 | 41,44 | 41,44 | 41,44 | 41,44 | -3,04% | - |
| 19.05.2026 | 42,00 | 42,88 | 42,00 | 42,74 | 5,69% | 414,00 |
| 18.05.2026 | 39,44 | 40,44 | 39,44 | 40,44 | 3,69% | 188,00 |
| 15.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,61% | - |
| 14.05.2026 | 39,24 | 39,24 | 39,24 | 39,24 | 0,05% | - |
| 13.05.2026 | 38,72 | 39,22 | 38,68 | 39,22 | 3,65% | 440,00 |
| 12.05.2026 | 37,84 | 37,84 | 37,84 | 37,84 | -0,68% | - |
| 11.05.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 0,63% | - |
| 08.05.2026 | 37,86 | 37,86 | 37,86 | 37,86 | -3,62% | - |
| 07.05.2026 | 39,28 | 39,28 | 39,28 | 39,28 | -3,39% | - |
| 06.05.2026 | 40,66 | 40,66 | 40,66 | 40,66 | -2,12% | - |
| 05.05.2026 | 41,54 | 41,54 | 41,54 | 41,54 | -0,91% | - |
| 04.05.2026 | 41,92 | 41,92 | 41,92 | 41,92 | 2,04% | - |
| 30.04.2026 | 41,08 | 41,08 | 41,08 | 41,08 | -0,19% | - |
| 29.04.2026 | 41,16 | 41,16 | 41,16 | 41,16 | 2,80% | - |
| 28.04.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 0,60% | - |
| 27.04.2026 | 40,00 | 40,00 | 39,80 | 39,80 | -1,58% | 570,00 |
| 24.04.2026 | 40,44 | 40,44 | 40,44 | 40,44 | 0,05% | - |
| 23.04.2026 | 40,42 | 40,42 | 40,42 | 40,42 | -0,10% | - |
| 22.04.2026 | 40,46 | 40,46 | 40,46 | 40,46 | -0,20% | - |
| 21.04.2026 | 40,84 | 40,84 | 40,54 | 40,54 | -2,41% | 10,00 |
| 20.04.2026 | 41,32 | 41,54 | 41,32 | 41,54 | -1,24% | 187,00 |
| 17.04.2026 | 42,84 | 42,84 | 42,06 | 42,06 | -2,68% | 100,00 |
| 16.04.2026 | 42,10 | 43,22 | 42,10 | 43,22 | 2,56% | 120,00 |
| 15.04.2026 | 41,48 | 42,14 | 41,48 | 42,14 | 0,86% | 250,00 |
| 14.04.2026 | 41,78 | 41,78 | 41,78 | 41,78 | 0,19% | - |
| 13.04.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -2,34% | 48,00 |
| 10.04.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 1,72% | - |
| 09.04.2026 | 41,98 | 41,98 | 41,98 | 41,98 | -0,10% | - |
| 08.04.2026 | 42,48 | 42,48 | 42,02 | 42,02 | 2,74% | 100,00 |
| 07.04.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 2,51% | 50,00 |
| 02.04.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -2,21% | - |
| 01.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,67% | - |
| 31.03.2026 | 39,74 | 39,74 | 39,74 | 39,74 | 2,90% | - |
| 30.03.2026 | 38,62 | 38,62 | 38,62 | 38,62 | -2,23% | - |
| 27.03.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 3,51% | - |
| 26.03.2026 | 38,16 | 38,16 | 38,16 | 38,16 | -0,52% | - |
| 25.03.2026 | 38,88 | 38,88 | 38,36 | 38,36 | -0,93% | 30,00 |
| 24.03.2026 | 38,72 | 38,72 | 38,72 | 38,72 | -1,33% | - |
| 23.03.2026 | 39,24 | 39,24 | 39,24 | 39,24 | -4,76% | - |
| 20.03.2026 | 41,08 | 41,20 | 41,08 | 41,20 | -1,72% | 100,00 |
| 19.03.2026 | 41,92 | 41,92 | 41,92 | 41,92 | -2,33% | - |
| 18.03.2026 | 42,92 | 42,92 | 42,92 | 42,92 | 1,75% | - |
| 17.03.2026 | 42,18 | 42,18 | 42,18 | 42,18 | 4,82% | - |
| 16.03.2026 | 40,24 | 40,24 | 40,24 | 40,24 | -0,10% | - |
| 13.03.2026 | 40,28 | 40,28 | 40,28 | 40,28 | 0,60% | - |
| 12.03.2026 | 39,50 | 40,04 | 39,50 | 40,04 | 3,41% | 651,00 |
| 11.03.2026 | 38,72 | 38,72 | 38,72 | 38,72 | -2,66% | - |