611,426NOK
2,41%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 598,66 | 618,04 | 598,66 | 611,50 | 2,42% | - |
| 14.01.2025 | 605,92 | 607,15 | 595,69 | 597,04 | -1,03% | - |
| 13.01.2025 | 611,59 | 611,59 | 596,24 | 603,22 | -1,89% | - |
| 10.01.2025 | 616,94 | 617,45 | 608,34 | 614,86 | -0,47% | - |
| 09.01.2025 | 605,81 | 629,27 | 603,66 | 617,77 | -0,50% | - |
| 08.01.2025 | 612,77 | 620,99 | 607,22 | 620,89 | 0,69% | - |
| 07.01.2025 | 624,51 | 624,51 | 594,00 | 616,64 | -1,21% | - |
| 06.01.2025 | 638,54 | 640,09 | 620,41 | 624,19 | -2,22% | - |
| 03.01.2025 | 637,72 | 640,03 | 631,19 | 638,37 | 0,19% | - |
| 02.01.2025 | 633,99 | 643,56 | 633,53 | 637,18 | 0,96% | - |
| 30.12.2024 | 629,82 | 635,12 | 629,66 | 631,15 | -0,26% | - |
| 27.12.2024 | 627,08 | 634,94 | 626,56 | 632,81 | 0,59% | - |
| 23.12.2024 | 628,83 | 632,22 | 626,66 | 629,12 | -0,29% | - |
| 20.12.2024 | 646,17 | 650,59 | 628,91 | 630,95 | -2,94% | - |
| 19.12.2024 | 644,45 | 652,73 | 643,60 | 650,05 | 0,18% | - |
| 18.12.2024 | 644,68 | 654,03 | 640,46 | 648,90 | 0,79% | - |
| 17.12.2024 | 657,99 | 660,35 | 643,45 | 643,82 | -2,46% | - |
| 16.12.2024 | 691,96 | 691,96 | 659,20 | 660,04 | -4,77% | - |
| 13.12.2024 | 684,65 | 693,96 | 682,71 | 693,14 | 1,02% | - |
| 12.12.2024 | 663,37 | 688,51 | 663,37 | 686,11 | 3,40% | - |
| 11.12.2024 | 650,48 | 667,63 | 649,67 | 663,57 | 1,90% | - |
| 10.12.2024 | 654,70 | 658,95 | 643,47 | 651,18 | -0,82% | - |
| 09.12.2024 | 659,09 | 660,23 | 652,68 | 656,59 | -0,04% | - |
| 06.12.2024 | 658,44 | 666,12 | 656,78 | 656,88 | -0,35% | - |
| 05.12.2024 | 653,31 | 662,64 | 647,94 | 659,19 | 0,87% | - |
| 04.12.2024 | 652,22 | 656,68 | 648,12 | 653,51 | -0,02% | - |
| 03.12.2024 | 652,91 | 657,34 | 648,00 | 653,63 | 0,09% | - |
| 02.12.2024 | 650,36 | 657,03 | 649,34 | 653,08 | -0,29% | - |
| 29.11.2024 | 651,15 | 656,81 | 650,36 | 654,97 | 0,50% | - |
| 28.11.2024 | 657,17 | 658,17 | 647,24 | 651,74 | -0,62% | - |
| 27.11.2024 | 642,88 | 657,11 | 642,88 | 655,81 | 2,10% | - |
| 26.11.2024 | 664,35 | 665,96 | 642,09 | 642,34 | -4,01% | - |
| 25.11.2024 | 658,05 | 670,80 | 652,45 | 669,14 | 2,07% | - |
| 22.11.2024 | 645,91 | 662,07 | 644,64 | 655,57 | 1,29% | - |
| 21.11.2024 | 641,64 | 648,35 | 633,06 | 647,24 | 1,17% | - |
| 20.11.2024 | 638,45 | 648,90 | 637,58 | 639,79 | 0,65% | - |
| 19.11.2024 | 635,65 | 640,87 | 630,59 | 635,64 | 0,16% | - |
| 18.11.2024 | 637,35 | 647,65 | 633,87 | 634,63 | -0,48% | - |
| 15.11.2024 | 636,50 | 644,97 | 635,56 | 637,68 | -0,03% | - |
| 14.11.2024 | 648,78 | 648,78 | 634,57 | 637,88 | -1,53% | - |
| 13.11.2024 | 652,79 | 653,56 | 643,12 | 647,78 | -0,84% | - |
| 12.11.2024 | 648,27 | 658,56 | 646,54 | 653,24 | 0,37% | - |
| 11.11.2024 | 653,77 | 656,69 | 648,78 | 650,84 | -0,17% | - |
| 08.11.2024 | 640,38 | 652,85 | 640,38 | 651,94 | 2,39% | - |
| 07.11.2024 | 639,84 | 645,51 | 635,53 | 636,74 | -0,44% | - |
| 06.11.2024 | 580,73 | 660,27 | 528,20 | 639,57 | -0,92% | - |
| 05.11.2024 | 640,86 | 653,52 | 632,38 | 645,53 | -2,58% | - |
| 04.11.2024 | 660,31 | 665,16 | 646,23 | 662,64 | 0,39% | - |
| 01.11.2024 | 662,77 | 665,68 | 656,41 | 660,05 | -0,18% | - |
| 31.10.2024 | 650,58 | 664,04 | 650,58 | 661,25 | 1,36% | - |
| 30.10.2024 | 659,46 | 668,71 | 652,17 | 652,39 | -1,24% | - |
| 29.10.2024 | 667,40 | 667,40 | 652,99 | 660,59 | -0,55% | - |
| 28.10.2024 | 653,34 | 666,22 | 648,96 | 664,27 | 2,24% | - |
| 25.10.2024 | 642,76 | 654,03 | 642,76 | 649,71 | 0,80% | - |
| 24.10.2024 | 645,13 | 653,95 | 644,03 | 644,54 | -0,19% | - |
| 23.10.2024 | 641,29 | 647,42 | 640,90 | 645,74 | 0,59% | - |
| 22.10.2024 | 648,76 | 654,09 | 640,55 | 641,95 | -1,05% | - |
| 21.10.2024 | 658,69 | 663,98 | 648,13 | 648,78 | -1,70% | - |
| 18.10.2024 | 671,41 | 673,50 | 658,78 | 660,00 | -2,00% | - |
| 17.10.2024 | 662,52 | 673,46 | 658,17 | 673,46 | 1,93% | - |
| 16.10.2024 | 640,98 | 663,00 | 640,98 | 660,73 | 1,95% | - |
| 15.10.2024 | 647,43 | 655,41 | 646,34 | 648,06 | 0,19% | - |
| 14.10.2024 | 652,58 | 655,73 | 642,82 | 646,86 | -0,98% | - |
| 11.10.2024 | 643,29 | 654,77 | 638,97 | 653,25 | 0,87% | - |
| 10.10.2024 | 636,95 | 648,76 | 636,95 | 647,64 | 1,69% | - |
| 09.10.2024 | 621,90 | 639,41 | 618,85 | 636,86 | 5,63% | - |
| 08.10.2024 | 597,97 | 607,33 | 593,46 | 602,89 | 0,64% | - |
| 07.10.2024 | 609,50 | 610,16 | 597,20 | 599,04 | -2,94% | - |
| 04.10.2024 | 617,27 | 625,28 | 612,60 | 617,15 | -0,36% | - |
| 03.10.2024 | 601,94 | 629,33 | 601,62 | 619,41 | 2,41% | - |
| 02.10.2024 | 619,45 | 624,60 | 598,33 | 604,85 | -2,52% | - |
| 01.10.2024 | 606,31 | 625,60 | 606,29 | 620,48 | 2,53% | - |
| 30.09.2024 | 595,40 | 609,15 | 595,40 | 605,19 | 1,49% | - |
| 27.09.2024 | 595,42 | 603,36 | 594,54 | 596,29 | 0,36% | - |
| 26.09.2024 | 591,53 | 602,75 | 588,45 | 594,13 | 1,44% | - |
| 25.09.2024 | 584,50 | 587,92 | 580,82 | 585,69 | 0,02% | - |
| 24.09.2024 | 589,83 | 589,83 | 580,23 | 585,59 | -0,28% | - |
| 23.09.2024 | 590,06 | 599,89 | 586,12 | 587,23 | -0,79% | - |
| 20.09.2024 | 588,47 | 594,13 | 588,24 | 591,93 | 0,43% | - |
| 19.09.2024 | 584,90 | 592,57 | 584,37 | 589,41 | 0,92% | - |
| 18.09.2024 | 585,80 | 588,42 | 579,93 | 584,02 | -0,32% | - |
| 17.09.2024 | 587,75 | 591,36 | 583,47 | 585,90 | -0,26% | - |
| 16.09.2024 | 584,54 | 594,54 | 583,49 | 587,45 | 0,36% | - |
| 13.09.2024 | 586,49 | 587,74 | 580,00 | 585,34 | -0,06% | - |
| 12.09.2024 | 588,81 | 589,75 | 584,14 | 585,69 | -0,31% | - |
| 11.09.2024 | 588,46 | 595,10 | 586,06 | 587,50 | -0,13% | - |
| 10.09.2024 | 606,04 | 607,07 | 586,35 | 588,29 | -2,83% | - |
| 09.09.2024 | 587,11 | 609,64 | 587,11 | 605,44 | 3,69% | - |
| 06.09.2024 | 587,07 | 595,21 | 581,75 | 583,92 | -0,61% | - |
| 05.09.2024 | 582,45 | 595,07 | 582,45 | 587,48 | 0,49% | - |
| 04.09.2024 | 562,97 | 587,51 | 562,97 | 584,59 | 3,08% | - |
| 03.09.2024 | 573,96 | 574,21 | 565,67 | 567,10 | -1,07% | - |
| 02.09.2024 | 572,78 | 575,81 | 568,63 | 573,23 | -0,09% | - |
| 30.08.2024 | 557,44 | 574,45 | 556,97 | 573,73 | 2,65% | - |
| 29.08.2024 | 576,11 | 576,11 | 556,44 | 558,91 | -2,94% | - |
| 28.08.2024 | 583,99 | 586,37 | 574,99 | 575,84 | -0,99% | - |
| 27.08.2024 | 586,67 | 591,92 | 581,25 | 581,59 | -1,34% | - |
| 26.08.2024 | 555,19 | 594,46 | 555,19 | 589,46 | 1,62% | - |
| 23.08.2024 | 580,61 | 585,56 | 577,92 | 580,07 | 0,07% | - |
| 22.08.2024 | 579,94 | 584,85 | 576,47 | 579,65 | 0,31% | - |