428,197NOK
-1,94%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 437,67 | 438,16 | 428,94 | 430,39 | -1,44% | - |
| 11.11.2026 | 440,19 | 441,80 | 433,47 | 436,66 | -0,74% | - |
| 10.11.2026 | 439,98 | 443,67 | 397,25 | 439,90 | 1,13% | - |
| 09.11.2026 | 433,29 | 435,57 | 426,12 | 434,99 | 0,58% | - |
| 06.11.2026 | 430,69 | 433,17 | 386,94 | 432,48 | 0,15% | - |
| 05.11.2026 | 429,46 | 441,39 | 391,51 | 431,83 | 0,72% | - |
| 04.11.2026 | 425,70 | 432,36 | 425,70 | 428,75 | 0,60% | - |
| 03.11.2026 | 434,93 | 437,23 | 423,88 | 426,18 | -1,68% | - |
| 02.11.2026 | 435,11 | 436,86 | 425,91 | 433,45 | -4,17% | - |
| 30.10.2026 | 456,22 | 466,22 | 452,24 | 452,32 | -1,47% | - |
| 29.10.2026 | 464,12 | 471,15 | 457,87 | 459,05 | -1,25% | - |
| 28.10.2026 | 464,33 | 469,70 | 460,95 | 464,86 | -0,13% | - |
| 27.10.2026 | 458,69 | 466,31 | 458,48 | 465,45 | 1,03% | - |
| 26.10.2026 | 459,50 | 462,73 | 454,29 | 460,72 | -0,02% | - |
| 23.10.2026 | 457,80 | 464,08 | 456,28 | 460,79 | 0,71% | - |
| 22.10.2026 | 456,40 | 461,17 | 455,97 | 457,56 | -0,82% | - |
| 21.10.2026 | 458,04 | 463,63 | 456,26 | 461,32 | 0,23% | - |
| 20.10.2026 | 448,80 | 461,56 | 414,19 | 460,27 | 2,17% | - |
| 19.10.2026 | 438,53 | 452,56 | 438,53 | 450,51 | 2,51% | - |
| 16.10.2026 | 443,94 | 446,08 | 439,25 | 439,50 | -0,65% | - |
| 15.10.2026 | 440,27 | 445,69 | 375,11 | 442,39 | 0,00% | - |
| 14.10.2026 | 442,52 | 445,89 | 439,34 | 442,40 | 0,40% | - |
| 13.10.2026 | 434,25 | 443,67 | 429,08 | 440,65 | 1,55% | - |
| 12.10.2026 | 435,67 | 436,49 | 431,11 | 433,93 | -0,23% | - |
| 09.10.2026 | 435,46 | 437,61 | 428,23 | 434,92 | -0,38% | - |
| 08.10.2026 | 436,60 | 436,60 | 436,60 | 436,60 | 1,30% | 170,00 |
| 07.10.2026 | 437,00 | 437,00 | 431,00 | 431,00 | -1,82% | 132,00 |
| 06.10.2026 | 429,00 | 439,60 | 429,00 | 439,00 | 2,47% | 535,00 |
| 05.10.2026 | 428,40 | 428,40 | 428,40 | 428,40 | -2,19% | 9,00 |
| 02.10.2026 | 432,00 | 438,00 | 432,00 | 438,00 | 1,71% | 59,00 |
| 01.10.2026 | 434,73 | 443,68 | 429,88 | 430,64 | -2,30% | - |
| 30.09.2026 | 452,60 | 458,40 | 440,80 | 440,80 | -2,04% | 324,00 |
| 29.09.2026 | 446,40 | 450,00 | 446,40 | 450,00 | 0,40% | 24,00 |
| 28.09.2026 | 443,00 | 451,40 | 443,00 | 448,20 | -0,09% | 1.273,00 |
| 25.09.2026 | 442,68 | 453,58 | 440,06 | 448,61 | 1,89% | - |
| 24.09.2026 | 446,28 | 450,74 | 440,10 | 440,31 | -1,28% | - |
| 23.09.2026 | 436,80 | 446,00 | 436,80 | 446,00 | 4,21% | 77,00 |
| 22.09.2026 | 426,20 | 431,00 | 426,20 | 428,00 | 1,37% | 1.100,00 |
| 21.09.2026 | 421,80 | 422,20 | 421,80 | 422,20 | -0,57% | 112,00 |
| 18.09.2026 | 424,60 | 424,60 | 424,60 | 424,60 | -2,44% | 50,00 |
| 17.09.2026 | 435,00 | 439,40 | 435,00 | 435,20 | 1,21% | 613,00 |
| 16.09.2026 | 434,60 | 434,60 | 430,00 | 430,00 | -2,45% | 1.067,00 |
| 15.09.2026 | 440,80 | 440,80 | 440,80 | 440,80 | -1,48% | 90,00 |
| 14.09.2026 | 443,60 | 447,40 | 443,60 | 447,40 | 1,82% | 1.119,00 |
| 11.09.2026 | 439,40 | 439,40 | 439,40 | 439,40 | -0,72% | 23,00 |
| 10.09.2026 | 451,20 | 451,20 | 442,60 | 442,60 | -2,04% | 210,00 |
| 09.09.2026 | 449,20 | 451,80 | 449,20 | 451,80 | 0,33% | 432,00 |
| 08.09.2026 | 438,86 | 450,56 | 438,25 | 450,30 | 2,11% | - |
| 07.09.2026 | 441,00 | 441,00 | 441,00 | 441,00 | 0,73% | 24,00 |
| 04.09.2026 | 437,80 | 437,80 | 437,80 | 437,80 | -0,95% | 15,00 |
| 03.09.2026 | 442,00 | 442,00 | 442,00 | 442,00 | -0,58% | 5,00 |
| 02.09.2026 | 462,00 | 462,00 | 444,15 | 444,59 | -2,72% | - |
| 01.09.2026 | 449,20 | 459,20 | 449,20 | 457,00 | -0,65% | 162,00 |
| 31.08.2026 | 474,20 | 474,20 | 458,20 | 460,00 | -7,48% | 1.853,00 |
| 28.08.2026 | 491,00 | 497,20 | 491,00 | 497,20 | 0,73% | 173,00 |
| 27.08.2026 | 493,60 | 493,60 | 493,60 | 493,60 | -2,55% | 130,00 |
| 26.08.2026 | 506,50 | 506,50 | 506,50 | 506,50 | 2,96% | 50,00 |
| 25.08.2026 | 485,47 | 495,38 | 483,54 | 491,92 | 1,13% | - |
| 24.08.2026 | 486,40 | 486,40 | 486,40 | 486,40 | 0,29% | 232,00 |
| 21.08.2026 | 488,20 | 488,40 | 485,00 | 485,00 | 2,58% | 112,00 |
| 20.08.2026 | 473,00 | 473,00 | 472,80 | 472,80 | 0,42% | 67,00 |
| 19.08.2026 | 470,80 | 470,80 | 470,80 | 470,80 | 0,81% | 100,00 |
| 18.08.2026 | 465,99 | 469,65 | 462,89 | 467,00 | -0,64% | - |
| 17.08.2026 | 470,00 | 470,00 | 470,00 | 470,00 | -1,67% | 10,00 |
| 14.08.2026 | 478,00 | 478,00 | 478,00 | 478,00 | -0,88% | 10,00 |
| 13.08.2026 | 478,54 | 485,07 | 471,37 | 482,25 | 1,02% | - |
| 12.08.2026 | 469,80 | 477,40 | 469,80 | 477,40 | 2,34% | 631,00 |
| 11.08.2026 | 460,57 | 472,02 | 460,57 | 466,48 | 0,23% | - |
| 10.08.2026 | 465,40 | 465,40 | 465,40 | 465,40 | -0,98% | 40,00 |
| 07.08.2026 | 462,40 | 470,00 | 462,40 | 470,00 | 3,02% | 1.878,00 |
| 06.08.2026 | 454,20 | 456,20 | 453,80 | 456,20 | 1,15% | 1.375,00 |
| 05.08.2026 | 454,00 | 454,00 | 450,00 | 451,00 | 0,45% | 435,00 |
| 04.08.2026 | 460,00 | 460,40 | 449,00 | 449,00 | -3,23% | 1.591,00 |
| 03.08.2026 | 451,60 | 464,00 | 451,60 | 464,00 | 2,59% | 1.143,00 |
| 31.07.2026 | 457,63 | 457,63 | 446,66 | 452,28 | -2,06% | - |
| 30.07.2026 | 458,00 | 461,80 | 458,00 | 461,80 | 1,36% | 365,00 |
| 29.07.2026 | 461,20 | 461,20 | 455,60 | 455,60 | -1,81% | 211,00 |
| 28.07.2026 | 448,80 | 464,00 | 448,80 | 464,00 | 3,94% | 398,00 |
| 27.07.2026 | 445,20 | 446,40 | 445,20 | 446,40 | 0,04% | 175,00 |
| 24.07.2026 | 450,00 | 450,00 | 446,20 | 446,20 | 1,64% | 163,00 |
| 23.07.2026 | 440,00 | 440,00 | 439,00 | 439,00 | -1,21% | 650,00 |
| 22.07.2026 | 440,71 | 450,50 | 437,05 | 444,37 | 0,99% | - |
| 21.07.2026 | 440,40 | 440,40 | 440,00 | 440,00 | -2,22% | 600,00 |
| 20.07.2026 | 449,00 | 450,00 | 449,00 | 450,00 | 0,14% | 1.100,00 |
| 17.07.2026 | 441,47 | 449,63 | 441,47 | 449,38 | 2,93% | - |
| 16.07.2026 | 437,00 | 437,20 | 435,80 | 436,60 | 0,14% | 69,00 |
| 15.07.2026 | 436,80 | 438,00 | 436,00 | 436,00 | 2,54% | 228,00 |
| 14.07.2026 | 426,00 | 426,00 | 425,20 | 425,20 | 1,38% | 200,00 |
| 13.07.2026 | 417,20 | 419,40 | 417,20 | 419,40 | 3,35% | 200,00 |
| 10.07.2026 | 411,60 | 411,60 | 405,00 | 405,80 | 0,20% | 76.890,00 |
| 09.07.2026 | 410,00 | 410,80 | 405,00 | 405,00 | -0,98% | 131.880,00 |
| 08.07.2026 | 414,20 | 414,20 | 409,00 | 409,00 | -1,21% | 1.030,00 |
| 07.07.2026 | 415,00 | 420,00 | 414,00 | 414,00 | 1,22% | 5.300,00 |
| 06.07.2026 | 411,20 | 415,00 | 409,00 | 409,00 | -0,10% | 944,00 |
| 03.07.2026 | 409,40 | 409,40 | 409,40 | 409,40 | -1,21% | 12,00 |
| 02.07.2026 | 409,00 | 414,40 | 409,00 | 414,40 | 5,02% | 340,00 |
| 01.07.2026 | 393,40 | 397,00 | 393,40 | 394,60 | -0,65% | 766,00 |
| 30.06.2026 | 410,20 | 410,80 | 397,20 | 397,20 | -5,70% | 1.103,00 |
| 29.06.2026 | 424,40 | 424,60 | 416,00 | 421,20 | -0,43% | 1.999,00 |
| 26.06.2026 | 423,00 | 423,00 | 423,00 | 423,00 | 1,68% | 119,00 |