483,614NOK
1,02%
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 | 478,12 | 483,12 | 475,06 | 482,82 | 0,86% | - |
| 15.10.2025 | 470,30 | 478,94 | 465,35 | 478,72 | 2,25% | - |
| 14.10.2025 | 478,88 | 478,88 | 467,44 | 468,20 | -2,28% | - |
| 13.10.2025 | 474,35 | 486,86 | 474,35 | 479,14 | -0,43% | - |
| 10.10.2025 | 483,60 | 483,60 | 481,20 | 481,20 | 0,10% | 1.203,00 |
| 09.10.2025 | 472,32 | 486,41 | 472,32 | 480,72 | 1,76% | - |
| 08.10.2025 | 470,09 | 474,35 | 468,39 | 472,40 | 0,47% | - |
| 07.10.2025 | 465,18 | 471,87 | 462,20 | 470,20 | 1,07% | - |
| 06.10.2025 | 464,62 | 473,74 | 464,24 | 465,21 | 3,43% | - |
| 03.10.2025 | 449,80 | 449,80 | 449,80 | 449,80 | -1,96% | 15,00 |
| 02.10.2025 | 469,60 | 469,60 | 458,80 | 458,80 | -3,21% | 400,00 |
| 01.10.2025 | 474,00 | 474,00 | 474,00 | 474,00 | 5,10% | 250,00 |
| 30.09.2025 | 463,20 | 463,20 | 451,00 | 451,00 | -4,12% | 121,00 |
| 29.09.2025 | 470,40 | 470,40 | 470,40 | 470,40 | -0,34% | 16,00 |
| 26.09.2025 | 464,20 | 472,00 | 464,20 | 472,00 | 0,04% | 267,00 |
| 25.09.2025 | 471,80 | 471,80 | 471,80 | 471,80 | -0,46% | 25,00 |
| 24.09.2025 | 474,00 | 474,00 | 474,00 | 474,00 | -4,09% | 8,00 |
| 23.09.2025 | 485,00 | 494,20 | 485,00 | 494,20 | 1,52% | 145,00 |
| 22.09.2025 | 486,80 | 486,80 | 486,80 | 486,80 | 1,42% | 3,00 |
| 19.09.2025 | 491,00 | 491,00 | 480,00 | 480,00 | -0,94% | 137,00 |
| 18.09.2025 | 483,70 | 490,98 | 481,78 | 484,57 | -1,91% | - |
| 17.09.2025 | 479,20 | 494,00 | 479,20 | 494,00 | 2,28% | 30,00 |
| 16.09.2025 | 481,40 | 483,00 | 480,00 | 483,00 | 2,16% | 265,00 |
| 15.09.2025 | 472,80 | 472,80 | 472,80 | 472,80 | 2,34% | 150,00 |
| 12.09.2025 | 460,00 | 462,00 | 460,00 | 462,00 | 0,43% | 255,00 |
| 11.09.2025 | 456,80 | 460,00 | 456,80 | 460,00 | 1,01% | 150,00 |
| 10.09.2025 | 423,80 | 455,40 | 421,00 | 455,40 | 3,83% | 95,00 |
| 09.09.2025 | 438,60 | 438,60 | 438,60 | 438,60 | 0,69% | 50,00 |
| 08.09.2025 | 435,60 | 435,60 | 435,60 | 435,60 | 2,41% | 50,00 |
| 05.09.2025 | 427,57 | 428,55 | 423,58 | 425,33 | -0,95% | - |
| 04.09.2025 | 429,40 | 429,40 | 429,40 | 429,40 | 0,17% | 50,00 |
| 03.09.2025 | 430,37 | 433,90 | 426,85 | 428,65 | -0,77% | - |
| 02.09.2025 | 438,20 | 444,80 | 432,00 | 432,00 | -0,87% | 22.295,00 |
| 01.09.2025 | 439,11 | 441,36 | 433,36 | 435,81 | 0,05% | - |
| 29.08.2025 | 414,60 | 436,00 | 414,60 | 435,60 | 3,22% | 6.884,00 |
| 28.08.2025 | 422,00 | 422,00 | 422,00 | 422,00 | -0,71% | 2,00 |
| 27.08.2025 | 421,00 | 425,00 | 421,00 | 425,00 | -1,39% | 2.450,00 |
| 26.08.2025 | 443,20 | 443,20 | 431,00 | 431,00 | -1,24% | 227,00 |
| 25.08.2025 | 438,60 | 438,60 | 436,40 | 436,40 | 0,26% | 104,00 |
| 22.08.2025 | 436,75 | 440,05 | 434,32 | 435,27 | -0,85% | - |
| 21.08.2025 | 438,20 | 440,20 | 437,20 | 439,00 | 5,83% | 8.679,00 |
| 20.08.2025 | 415,20 | 415,20 | 414,80 | 414,80 | -2,08% | 100,00 |
| 19.08.2025 | 423,60 | 423,60 | 423,60 | 423,60 | 0,28% | 2,00 |
| 18.08.2025 | 432,60 | 432,60 | 422,40 | 422,40 | -3,96% | 367,00 |
| 15.08.2025 | 436,40 | 440,00 | 435,00 | 439,80 | 1,84% | 20.212,00 |
| 14.08.2025 | 430,21 | 434,80 | 430,21 | 431,86 | 0,48% | - |
| 13.08.2025 | 430,60 | 431,00 | 429,00 | 429,80 | -1,82% | 1.500,00 |
| 12.08.2025 | 437,01 | 444,54 | 434,36 | 437,78 | -0,85% | - |
| 11.08.2025 | 447,83 | 449,78 | 441,51 | 441,51 | -1,45% | - |
| 08.08.2025 | 450,00 | 450,00 | 448,00 | 448,00 | 1,77% | 139,00 |
| 07.08.2025 | 432,60 | 440,20 | 432,60 | 440,20 | 2,66% | 226,00 |
| 06.08.2025 | 428,40 | 432,00 | 427,60 | 428,80 | 0,33% | 6.949,00 |
| 05.08.2025 | 420,00 | 433,00 | 420,00 | 427,40 | 1,81% | 16.554,00 |
| 04.08.2025 | 421,40 | 421,40 | 419,80 | 419,80 | -0,14% | 1.717,00 |
| 01.08.2025 | 422,40 | 424,20 | 420,20 | 420,40 | -1,27% | 990,00 |
| 31.07.2025 | 415,00 | 425,80 | 415,00 | 425,80 | 0,76% | 284,00 |
| 30.07.2025 | 427,00 | 428,20 | 422,20 | 422,60 | -0,61% | 30.373,00 |
| 29.07.2025 | 430,20 | 430,20 | 421,00 | 425,20 | -0,09% | 23.036,00 |
| 28.07.2025 | 433,00 | 433,00 | 425,40 | 425,60 | 0,14% | 21.470,00 |
| 25.07.2025 | 425,20 | 431,20 | 425,00 | 425,00 | 0,14% | 139,00 |
| 24.07.2025 | 426,60 | 426,60 | 422,20 | 424,40 | 0,62% | 218,00 |
| 23.07.2025 | 422,00 | 423,00 | 421,20 | 421,80 | 1,64% | 375,00 |
| 22.07.2025 | 411,60 | 415,00 | 411,60 | 415,00 | -0,14% | 35,00 |
| 21.07.2025 | 393,00 | 415,60 | 393,00 | 415,60 | 4,69% | 532,00 |
| 18.07.2025 | 400,20 | 400,20 | 388,00 | 397,00 | -1,05% | 39.371,00 |
| 17.07.2025 | 395,00 | 403,00 | 395,00 | 401,20 | 0,60% | 602,00 |
| 16.07.2025 | 426,20 | 426,20 | 393,00 | 398,80 | -14,09% | 3.663,00 |
| 14.07.2025 | 460,00 | 464,20 | 458,20 | 464,20 | 1,66% | 391,00 |
| 11.07.2025 | 456,60 | 456,60 | 456,60 | 456,60 | 0,57% | 69,00 |
| 10.07.2025 | 457,20 | 457,20 | 453,60 | 454,00 | -0,22% | 5.136,00 |
| 09.07.2025 | 455,00 | 456,60 | 453,00 | 455,00 | 1,43% | 16.405,00 |
| 08.07.2025 | 445,00 | 448,60 | 445,00 | 448,60 | -2,01% | 2.340,00 |
| 07.07.2025 | 461,20 | 461,20 | 457,40 | 457,80 | -1,59% | 2.385,00 |
| 04.07.2025 | 465,00 | 465,20 | 465,00 | 465,20 | -0,17% | 150,00 |
| 02.07.2025 | 465,20 | 466,00 | 465,20 | 466,00 | 3,79% | 177,00 |
| 01.07.2025 | 449,00 | 449,00 | 449,00 | 449,00 | -1,19% | 500,00 |
| 30.06.2025 | 445,00 | 454,40 | 445,00 | 454,40 | 0,98% | 243,00 |
| 27.06.2025 | 449,20 | 455,00 | 449,00 | 450,00 | 0,00% | 4.130,00 |
| 26.06.2025 | 450,00 | 450,00 | 450,00 | 450,00 | 0,81% | 5.000,00 |
| 23.06.2025 | 446,40 | 446,40 | 446,40 | 446,40 | 0,31% | 6,00 |
| 20.06.2025 | 445,00 | 445,00 | 445,00 | 445,00 | 2,72% | 3,00 |
| 18.06.2025 | 443,20 | 445,80 | 433,20 | 433,20 | -4,20% | 607,00 |
| 17.06.2025 | 463,00 | 463,00 | 452,20 | 452,20 | -1,70% | 136,00 |
| 16.06.2025 | 459,60 | 460,20 | 459,60 | 460,00 | 0,00% | 3.000,00 |
| 13.06.2025 | 459,60 | 460,00 | 459,60 | 460,00 | -3,40% | 600,00 |
| 10.06.2025 | 471,20 | 484,40 | 471,20 | 476,20 | 0,59% | 111,00 |
| 06.06.2025 | 473,40 | 473,40 | 473,40 | 473,40 | 1,81% | 3,00 |
| 05.06.2025 | 465,00 | 465,00 | 465,00 | 465,00 | -2,11% | 80,00 |
| 03.06.2025 | 475,00 | 475,00 | 475,00 | 475,00 | -0,92% | 79,00 |
| 28.05.2025 | 480,20 | 480,20 | 479,40 | 479,40 | -0,95% | 60,00 |
| 23.05.2025 | 480,00 | 488,20 | 478,20 | 484,00 | -1,67% | 285,00 |
| 21.05.2025 | 501,00 | 501,00 | 483,20 | 492,20 | -2,15% | 219,00 |
| 20.05.2025 | 490,00 | 503,00 | 490,00 | 503,00 | 1,17% | 104,00 |
| 12.05.2025 | 497,20 | 497,20 | 497,20 | 497,20 | 1,59% | 50,00 |
| 07.05.2025 | 488,80 | 490,60 | 488,00 | 489,40 | -2,32% | 8.477,00 |
| 05.05.2025 | 502,00 | 504,00 | 500,00 | 501,00 | -0,40% | 24.035,00 |
| 02.05.2025 | 503,00 | 503,00 | 503,00 | 503,00 | -1,76% | 100,00 |
| 30.04.2025 | 512,00 | 512,00 | 512,00 | 512,00 | -1,54% | 45,00 |
| 29.04.2025 | 518,50 | 521,50 | 518,50 | 520,00 | 1,46% | 500,00 |
| 28.04.2025 | 503,50 | 512,50 | 503,50 | 512,50 | 2,30% | 3.192,00 |