646,064NOK
-2,50%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 640,86 | 653,52 | 632,38 | 646,10 | -2,50% | - |
| 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% | - |
| 21.08.2024 | 577,49 | 583,05 | 574,50 | 577,85 | 0,59% | - |
| 20.08.2024 | 582,22 | 582,48 | 565,59 | 574,44 | -1,28% | - |
| 19.08.2024 | 579,57 | 586,33 | 578,93 | 581,92 | 0,02% | - |
| 16.08.2024 | 581,55 | 584,09 | 575,71 | 581,81 | 0,23% | - |
| 15.08.2024 | 588,18 | 589,19 | 578,73 | 580,46 | -0,77% | - |
| 14.08.2024 | 594,93 | 596,62 | 574,74 | 584,94 | -2,05% | - |
| 13.08.2024 | 590,87 | 598,30 | 583,26 | 597,20 | 2,00% | - |
| 12.08.2024 | 587,70 | 591,18 | 581,24 | 585,52 | 0,11% | - |
| 09.08.2024 | 588,37 | 595,31 | 582,72 | 584,90 | -0,65% | - |
| 08.08.2024 | 572,05 | 590,83 | 572,05 | 588,74 | 2,57% | - |
| 07.08.2024 | 565,53 | 574,77 | 561,86 | 574,02 | 2,07% | - |
| 06.08.2024 | 545,39 | 566,66 | 545,39 | 562,37 | 3,75% | - |
| 05.08.2024 | 542,17 | 548,20 | 527,94 | 542,04 | -1,60% | - |
| 02.08.2024 | 562,88 | 564,28 | 541,85 | 550,86 | -2,37% | - |
| 01.08.2024 | 571,16 | 582,16 | 563,12 | 564,22 | -1,32% | - |
| 31.07.2024 | 570,17 | 576,41 | 569,71 | 571,76 | 0,69% | - |
| 30.07.2024 | 564,55 | 570,98 | 562,95 | 567,82 | 0,69% | - |
| 29.07.2024 | 562,22 | 567,82 | 561,24 | 563,91 | 0,63% | - |
| 26.07.2024 | 558,04 | 566,85 | 558,00 | 560,37 | 0,31% | - |
| 25.07.2024 | 555,08 | 560,88 | 549,58 | 558,64 | 0,62% | - |
| 24.07.2024 | 546,80 | 559,05 | 546,80 | 555,17 | 0,82% | - |
| 23.07.2024 | 554,22 | 554,22 | 548,26 | 550,65 | -0,07% | - |
| 22.07.2024 | 554,54 | 555,66 | 550,82 | 551,06 | -0,27% | - |
| 19.07.2024 | 551,20 | 555,72 | 549,02 | 552,58 | 0,22% | - |
| 18.07.2024 | 540,06 | 553,33 | 539,30 | 551,37 | 2,03% | - |
| 17.07.2024 | 541,92 | 544,92 | 538,61 | 540,40 | -0,51% | - |
| 16.07.2024 | 541,74 | 543,41 | 534,89 | 543,17 | 0,04% | - |
| 15.07.2024 | 544,55 | 548,85 | 539,99 | 542,98 | -0,48% | - |
| 12.07.2024 | 537,00 | 547,67 | 535,11 | 545,61 | 1,60% | - |
| 11.07.2024 | 541,89 | 542,19 | 532,00 | 537,03 | -0,52% | - |
| 10.07.2024 | 548,01 | 550,02 | 537,22 | 539,86 | -1,04% | - |
| 09.07.2024 | 547,53 | 554,41 | 545,04 | 545,52 | -0,22% | - |
| 08.07.2024 | 544,90 | 548,35 | 542,59 | 546,74 | 0,26% | - |
| 05.07.2024 | 539,81 | 549,54 | 538,99 | 545,31 | 1,41% | - |
| 04.07.2024 | 539,55 | 542,36 | 535,18 | 537,71 | -0,23% | - |
| 03.07.2024 | 542,17 | 544,41 | 537,20 | 538,95 | -0,40% | - |
| 02.07.2024 | 540,38 | 544,97 | 527,08 | 541,12 | -0,41% | - |
| 01.07.2024 | 545,14 | 545,87 | 539,86 | 543,38 | 0,59% | - |
| 28.06.2024 | 553,44 | 553,44 | 539,36 | 540,17 | -2,21% | - |
| 27.06.2024 | 561,07 | 562,22 | 551,16 | 552,36 | -1,44% | - |
| 26.06.2024 | 569,58 | 571,92 | 559,44 | 560,42 | -1,15% | - |
| 25.06.2024 | 573,80 | 574,47 | 565,40 | 566,93 | -1,46% | - |
| 24.06.2024 | 567,22 | 579,69 | 563,27 | 575,35 | 1,43% | - |
| 21.06.2024 | 568,05 | 568,24 | 563,70 | 567,24 | -0,32% | - |
| 20.06.2024 | 575,00 | 575,00 | 566,34 | 569,03 | -1,10% | - |
| 19.06.2024 | 573,84 | 576,29 | 572,95 | 575,35 | 0,21% | - |