50,465€
-1,34%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 51,00 | 51,00 | 50,80 | 50,85 | -0,59% | 145,00 |
| 30.05.2024 | 49,90 | 51,15 | 49,90 | 51,15 | -0,10% | 65,00 |
| 29.05.2024 | 50,50 | 51,20 | 50,30 | 51,20 | 0,99% | 504,00 |
| 28.05.2024 | 51,65 | 51,65 | 50,55 | 50,70 | -1,55% | 516,00 |
| 27.05.2024 | 52,30 | 52,30 | 50,50 | 51,50 | -1,53% | 900,00 |
| 24.05.2024 | 52,00 | 52,30 | 51,70 | 52,30 | 0,58% | 1.498,00 |
| 23.05.2024 | 52,35 | 52,45 | 52,00 | 52,00 | -0,48% | 205,00 |
| 22.05.2024 | 52,35 | 52,35 | 52,20 | 52,25 | 0,00% | 237,00 |
| 21.05.2024 | 52,00 | 52,80 | 51,65 | 52,25 | -0,19% | 491,00 |
| 20.05.2024 | 52,35 | 52,35 | 52,35 | 52,35 | -0,29% | 53,00 |
| 17.05.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,38% | 100,00 |
| 16.05.2024 | 52,20 | 52,70 | 51,95 | 52,70 | 1,44% | 190,00 |
| 15.05.2024 | 53,05 | 53,20 | 51,95 | 51,95 | -1,52% | 163,00 |
| 14.05.2024 | 52,75 | 52,75 | 52,75 | 52,75 | -0,75% | 63,00 |
| 13.05.2024 | 53,10 | 53,15 | 52,85 | 53,15 | 0,09% | 583,00 |
| 10.05.2024 | 53,40 | 53,60 | 53,10 | 53,10 | -0,56% | 167,00 |
| 09.05.2024 | 53,00 | 53,40 | 53,00 | 53,40 | 0,95% | 114,00 |
| 08.05.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -0,94% | 6,00 |
| 07.05.2024 | 52,50 | 53,60 | 52,50 | 53,40 | 1,62% | 351,00 |
| 06.05.2024 | 55,05 | 55,20 | 52,55 | 52,55 | -5,14% | 700,00 |
| 03.05.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 1,93% | 35,00 |
| 02.05.2024 | 55,60 | 55,60 | 54,30 | 54,35 | -5,31% | 409,00 |
| 30.04.2024 | 58,25 | 58,25 | 57,40 | 57,40 | 2,50% | 20,00 |
| 26.04.2024 | 56,05 | 56,05 | 56,00 | 56,00 | -1,67% | 108,00 |
| 25.04.2024 | 55,90 | 56,95 | 55,85 | 56,95 | 2,24% | 300,00 |
| 24.04.2024 | 55,00 | 55,70 | 55,00 | 55,70 | 1,83% | 33,00 |
| 23.04.2024 | 55,15 | 55,30 | 54,70 | 54,70 | -0,36% | 63,00 |
| 22.04.2024 | 54,35 | 55,80 | 54,35 | 54,90 | 1,48% | 1.320,00 |
| 19.04.2024 | 55,15 | 55,15 | 54,05 | 54,10 | -4,84% | 1.311,00 |
| 18.04.2024 | 56,40 | 56,85 | 56,40 | 56,85 | 0,71% | 51,00 |
| 17.04.2024 | 55,15 | 56,45 | 55,15 | 56,45 | 1,16% | 402,00 |
| 16.04.2024 | 55,90 | 56,40 | 55,30 | 55,80 | 0,36% | 472,00 |
| 15.04.2024 | 56,75 | 56,95 | 55,60 | 55,60 | -2,71% | 746,00 |
| 12.04.2024 | 58,15 | 58,15 | 57,15 | 57,15 | -2,14% | 412,00 |
| 11.04.2024 | 58,85 | 58,85 | 58,30 | 58,40 | -0,34% | 184,00 |
| 10.04.2024 | 59,10 | 59,10 | 58,60 | 58,60 | -1,35% | 241,00 |
| 09.04.2024 | 59,15 | 59,50 | 59,15 | 59,40 | 0,59% | 185,00 |
| 08.04.2024 | 58,90 | 59,50 | 58,90 | 59,05 | 0,08% | 122,00 |
| 05.04.2024 | 58,50 | 59,00 | 58,50 | 59,00 | 0,85% | 213,00 |
| 04.04.2024 | 58,00 | 59,20 | 57,80 | 58,50 | 0,86% | 930,00 |
| 03.04.2024 | 56,25 | 58,00 | 56,25 | 58,00 | -1,11% | 839,00 |
| 02.04.2024 | 58,55 | 59,00 | 57,75 | 58,65 | -0,59% | 429,00 |
| 28.03.2024 | 59,65 | 59,65 | 59,00 | 59,00 | -0,92% | 532,00 |
| 27.03.2024 | 59,05 | 59,70 | 59,05 | 59,55 | 0,76% | 998,00 |
| 26.03.2024 | 58,60 | 59,10 | 58,60 | 59,10 | 0,25% | 439,00 |
| 25.03.2024 | 59,45 | 59,50 | 58,70 | 58,95 | -1,59% | 908,00 |
| 22.03.2024 | 58,20 | 59,90 | 58,20 | 59,90 | 2,83% | 2.318,00 |
| 21.03.2024 | 59,55 | 59,90 | 58,25 | 58,25 | -1,27% | 1.394,00 |
| 20.03.2024 | 58,00 | 59,00 | 58,00 | 59,00 | 3,06% | 443,00 |
| 19.03.2024 | 55,55 | 57,30 | 55,55 | 57,25 | 1,06% | 415,00 |
| 18.03.2024 | 57,05 | 57,05 | 56,65 | 56,65 | 0,89% | 103,00 |
| 15.03.2024 | 56,45 | 56,75 | 56,15 | 56,15 | -2,94% | 173,00 |
| 14.03.2024 | 57,60 | 57,85 | 57,60 | 57,85 | 0,70% | 240,00 |
| 13.03.2024 | 57,25 | 57,75 | 57,25 | 57,45 | 0,44% | 125,00 |
| 12.03.2024 | 57,15 | 57,20 | 57,15 | 57,20 | -3,05% | 115,00 |
| 11.03.2024 | 58,90 | 59,00 | 58,45 | 59,00 | 0,34% | 1.165,00 |
| 08.03.2024 | 59,25 | 59,25 | 58,80 | 58,80 | -0,84% | 137,00 |
| 07.03.2024 | 57,55 | 59,30 | 57,55 | 59,30 | 2,77% | 390,00 |
| 06.03.2024 | 57,15 | 58,15 | 57,15 | 57,70 | 1,58% | 550,00 |
| 05.03.2024 | 56,65 | 57,95 | 56,65 | 56,80 | -0,70% | 858,00 |
| 04.03.2024 | 58,45 | 58,45 | 57,10 | 57,20 | -1,46% | 595,00 |
| 01.03.2024 | 57,65 | 58,50 | 57,65 | 58,05 | 1,57% | 824,00 |
| 29.02.2024 | 57,25 | 57,25 | 57,15 | 57,15 | -0,70% | 220,00 |
| 28.02.2024 | 56,80 | 57,55 | 56,80 | 57,55 | 1,59% | 450,00 |
| 27.02.2024 | 56,80 | 57,10 | 56,65 | 56,65 | -0,87% | 470,00 |
| 26.02.2024 | 56,65 | 57,50 | 56,65 | 57,15 | 0,00% | 1.076,00 |
| 23.02.2024 | 57,30 | 57,30 | 56,90 | 57,15 | 0,09% | 242,00 |
| 22.02.2024 | 56,00 | 57,10 | 55,90 | 57,10 | 2,88% | 898,00 |
| 21.02.2024 | 55,05 | 56,05 | 55,05 | 55,50 | 2,97% | 2.833,00 |
| 20.02.2024 | 52,20 | 54,20 | 51,20 | 53,90 | 2,96% | 1.603,00 |
| 19.02.2024 | 52,80 | 52,90 | 52,20 | 52,35 | -1,04% | 177,00 |
| 16.02.2024 | 52,90 | 53,05 | 52,80 | 52,90 | -0,38% | 361,00 |
| 15.02.2024 | 53,05 | 53,40 | 52,55 | 53,10 | 1,72% | 192,00 |
| 14.02.2024 | 52,15 | 52,95 | 52,15 | 52,20 | 2,45% | 110,00 |
| 13.02.2024 | 51,95 | 51,95 | 50,95 | 50,95 | -3,23% | 652,00 |
| 12.02.2024 | 53,00 | 53,15 | 52,65 | 52,65 | 1,35% | 188,00 |
| 09.02.2024 | 52,20 | 52,20 | 51,80 | 51,95 | -0,10% | 250,00 |
| 08.02.2024 | 53,25 | 53,45 | 51,65 | 52,00 | -2,80% | 429,00 |
| 07.02.2024 | 53,40 | 54,00 | 53,40 | 53,50 | -0,09% | 445,00 |
| 06.02.2024 | 53,15 | 53,55 | 52,85 | 53,55 | 1,32% | 616,00 |
| 05.02.2024 | 52,05 | 53,50 | 52,05 | 52,85 | 0,67% | 991,00 |
| 02.02.2024 | 51,60 | 52,50 | 51,60 | 52,50 | 1,45% | 802,00 |
| 01.02.2024 | 51,45 | 52,15 | 51,45 | 51,75 | -0,38% | 446,00 |
| 31.01.2024 | 52,00 | 52,00 | 51,95 | 51,95 | 0,10% | 101,00 |
| 30.01.2024 | 52,55 | 53,05 | 51,90 | 51,90 | -0,95% | 627,00 |
| 29.01.2024 | 51,55 | 52,40 | 51,55 | 52,40 | 1,06% | 314,00 |
| 26.01.2024 | 50,45 | 51,85 | 50,45 | 51,85 | 2,98% | 1.003,00 |
| 25.01.2024 | 49,56 | 50,35 | 49,56 | 50,35 | 1,47% | 393,00 |
| 24.01.2024 | 49,30 | 49,62 | 49,18 | 49,62 | 0,94% | 210,00 |
| 23.01.2024 | 49,34 | 49,34 | 48,68 | 49,16 | -0,36% | 995,00 |
| 22.01.2024 | 50,60 | 50,60 | 48,94 | 49,34 | -1,81% | 447,00 |
| 19.01.2024 | 50,20 | 50,60 | 49,88 | 50,25 | 0,50% | 166,00 |
| 18.01.2024 | 50,15 | 50,55 | 49,82 | 50,00 | 1,05% | 652,00 |
| 17.01.2024 | 47,42 | 49,48 | 46,00 | 49,48 | 1,56% | 1.372,00 |
| 16.01.2024 | 49,02 | 49,60 | 48,72 | 48,72 | -0,65% | 643,00 |
| 15.01.2024 | 50,65 | 50,65 | 49,04 | 49,04 | -2,79% | 660,00 |
| 12.01.2024 | 51,30 | 51,65 | 50,45 | 50,45 | -1,85% | 312,00 |
| 11.01.2024 | 52,00 | 52,00 | 51,35 | 51,40 | -0,29% | 330,00 |
| 10.01.2024 | 50,80 | 51,95 | 50,50 | 51,55 | 1,88% | 2.001,00 |
| 09.01.2024 | 49,30 | 50,80 | 49,30 | 50,60 | 2,64% | 916,00 |