55,975€
-0,75%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 56,68 | 56,85 | 55,83 | 55,93 | -1,15% | - |
| 25.04.2024 | 55,75 | 57,30 | 55,30 | 56,58 | 1,85% | - |
| 24.04.2024 | 55,00 | 55,80 | 54,90 | 55,55 | 1,37% | - |
| 23.04.2024 | 54,93 | 55,50 | 54,63 | 54,80 | -0,14% | 150,00 |
| 22.04.2024 | 54,73 | 56,00 | 54,63 | 54,88 | 0,23% | 200,00 |
| 19.04.2024 | 55,70 | 55,73 | 53,93 | 54,75 | -1,40% | - |
| 18.04.2024 | 56,93 | 57,13 | 55,53 | 55,53 | -1,94% | - |
| 17.04.2024 | 55,85 | 57,03 | 55,70 | 56,63 | 1,21% | - |
| 16.04.2024 | 56,23 | 56,43 | 55,38 | 55,95 | -1,02% | 480,00 |
| 15.04.2024 | 56,95 | 57,23 | 55,70 | 56,53 | -0,92% | - |
| 12.04.2024 | 58,35 | 58,78 | 56,60 | 57,05 | -2,40% | - |
| 11.04.2024 | 58,98 | 59,18 | 58,15 | 58,45 | -1,18% | - |
| 10.04.2024 | 59,20 | 59,65 | 58,53 | 59,15 | -0,08% | - |
| 09.04.2024 | 58,43 | 59,58 | 58,40 | 59,20 | 1,28% | - |
| 08.04.2024 | 58,43 | 59,78 | 58,33 | 58,45 | -0,17% | - |
| 05.04.2024 | 59,15 | 59,20 | 58,23 | 58,55 | -1,01% | - |
| 04.04.2024 | 57,05 | 59,85 | 57,05 | 59,15 | 2,91% | - |
| 03.04.2024 | 58,25 | 58,85 | 56,00 | 57,48 | -1,16% | - |
| 02.04.2024 | 59,28 | 59,50 | 55,73 | 58,15 | -1,90% | - |
| 28.03.2024 | 58,90 | 59,88 | 58,90 | 59,28 | -0,67% | 1.550,00 |
| 27.03.2024 | 58,88 | 60,10 | 58,53 | 59,68 | 1,36% | 1.250,00 |
| 26.03.2024 | 59,10 | 59,38 | 58,48 | 58,88 | -0,21% | - |
| 25.03.2024 | 60,00 | 60,00 | 58,88 | 59,00 | -1,54% | - |
| 22.03.2024 | 58,88 | 60,08 | 58,53 | 59,93 | 1,61% | - |
| 21.03.2024 | 59,73 | 60,03 | 58,60 | 58,98 | -0,67% | - |
| 20.03.2024 | 57,33 | 59,75 | 56,73 | 59,38 | 3,40% | 3.642,00 |
| 19.03.2024 | 55,83 | 57,53 | 55,83 | 57,43 | 2,54% | - |
| 18.03.2024 | 56,23 | 57,40 | 55,93 | 56,00 | -0,44% | - |
| 15.03.2024 | 56,73 | 56,78 | 56,05 | 56,25 | -0,44% | - |
| 14.03.2024 | 57,75 | 58,03 | 56,45 | 56,50 | -2,12% | - |
| 13.03.2024 | 57,08 | 57,98 | 57,00 | 57,73 | 1,14% | - |
| 12.03.2024 | 58,75 | 59,40 | 56,88 | 57,08 | -3,30% | - |
| 11.03.2024 | 59,08 | 59,35 | 58,33 | 59,03 | -0,59% | - |
| 08.03.2024 | 59,03 | 59,65 | 58,78 | 59,38 | 0,89% | - |
| 07.03.2024 | 58,18 | 59,08 | 57,50 | 58,85 | 1,16% | - |
| 06.03.2024 | 57,60 | 58,58 | 57,15 | 58,18 | 1,22% | 800,00 |
| 05.03.2024 | 57,05 | 58,15 | 56,80 | 57,48 | 0,61% | 66,00 |
| 04.03.2024 | 58,00 | 58,55 | 56,93 | 57,13 | -1,68% | 1,00 |
| 01.03.2024 | 57,40 | 58,58 | 57,40 | 58,10 | 1,26% | - |
| 29.02.2024 | 57,33 | 58,00 | 57,03 | 57,38 | 0,13% | - |
| 28.02.2024 | 56,80 | 57,65 | 56,68 | 57,30 | 0,79% | - |
| 27.02.2024 | 57,60 | 57,60 | 56,60 | 56,85 | -1,13% | - |
| 26.02.2024 | 57,35 | 57,88 | 56,83 | 57,50 | 0,13% | - |
| 23.02.2024 | 57,00 | 57,58 | 56,48 | 57,43 | 1,01% | - |
| 22.02.2024 | 55,98 | 57,55 | 55,33 | 56,85 | 1,56% | 300,00 |
| 21.02.2024 | 53,65 | 56,33 | 53,58 | 55,98 | 4,53% | - |
| 20.02.2024 | 51,93 | 53,93 | 51,18 | 53,55 | 2,64% | 358,00 |
| 19.02.2024 | 53,13 | 53,25 | 51,85 | 52,18 | -1,65% | - |
| 16.02.2024 | 52,78 | 53,50 | 52,18 | 53,05 | -0,09% | - |
| 15.02.2024 | 51,93 | 53,53 | 51,88 | 53,10 | 1,82% | - |
| 14.02.2024 | 51,38 | 53,03 | 51,28 | 52,15 | 1,21% | - |
| 13.02.2024 | 53,05 | 53,10 | 51,35 | 51,53 | -2,92% | - |
| 12.02.2024 | 52,05 | 53,28 | 51,90 | 53,08 | 1,97% | - |
| 09.02.2024 | 51,98 | 52,45 | 51,58 | 52,05 | 0,10% | 960,00 |
| 08.02.2024 | 53,18 | 53,68 | 51,63 | 52,00 | -2,26% | - |
| 07.02.2024 | 53,50 | 54,15 | 52,78 | 53,20 | -0,05% | - |
| 06.02.2024 | 52,65 | 53,38 | 52,45 | 53,23 | 1,28% | 1.442,00 |
| 05.02.2024 | 51,95 | 53,68 | 51,90 | 52,55 | 1,01% | - |
| 02.02.2024 | 51,73 | 52,90 | 51,30 | 52,03 | 0,58% | - |
| 01.02.2024 | 51,95 | 52,35 | 51,35 | 51,73 | -0,48% | - |
| 31.01.2024 | 52,30 | 52,43 | 51,58 | 51,98 | -0,24% | - |
| 30.01.2024 | 52,18 | 53,30 | 51,88 | 52,10 | -0,10% | - |
| 29.01.2024 | 51,93 | 52,60 | 51,55 | 52,15 | 0,43% | 200,00 |
| 26.01.2024 | 50,23 | 52,20 | 50,17 | 51,93 | 3,19% | - |
| 25.01.2024 | 49,09 | 50,50 | 49,04 | 50,32 | 2,59% | - |
| 24.01.2024 | 49,09 | 49,81 | 48,88 | 49,05 | -0,69% | - |
| 23.01.2024 | 49,01 | 49,47 | 48,66 | 49,39 | 0,98% | - |
| 22.01.2024 | 50,29 | 50,38 | 48,83 | 48,91 | -2,75% | - |
| 19.01.2024 | 49,75 | 50,80 | 49,66 | 50,30 | 0,57% | - |
| 18.01.2024 | 49,75 | 50,90 | 49,46 | 50,01 | 0,65% | - |
| 17.01.2024 | 49,02 | 49,85 | 47,64 | 49,69 | 0,94% | - |
| 16.01.2024 | 49,43 | 49,68 | 48,56 | 49,22 | -0,73% | - |
| 15.01.2024 | 50,55 | 50,55 | 49,31 | 49,58 | -2,11% | - |
| 12.01.2024 | 51,53 | 52,18 | 50,58 | 50,65 | -1,36% | - |
| 11.01.2024 | 51,60 | 52,18 | 50,65 | 51,35 | -1,01% | 500,00 |
| 10.01.2024 | 50,93 | 52,23 | 50,30 | 51,88 | 2,37% | - |
| 09.01.2024 | 49,01 | 50,95 | 48,92 | 50,68 | 3,29% | - |
| 08.01.2024 | 48,77 | 49,26 | 47,52 | 49,06 | -0,06% | 364,00 |
| 05.01.2024 | 47,58 | 49,27 | 47,09 | 49,09 | 3,30% | - |
| 04.01.2024 | 46,71 | 47,73 | 46,52 | 47,52 | 1,84% | - |
| 03.01.2024 | 46,46 | 46,77 | 45,88 | 46,66 | 0,47% | - |
| 02.01.2024 | 47,34 | 48,01 | 46,32 | 46,44 | -1,61% | - |
| 29.12.2023 | 47,19 | 47,42 | 46,57 | 47,20 | 0,13% | - |
| 28.12.2023 | 47,34 | 47,80 | 46,69 | 47,14 | -0,34% | - |
| 27.12.2023 | 45,11 | 47,71 | 45,00 | 47,30 | 4,25% | 80,00 |
| 22.12.2023 | 45,25 | 45,67 | 44,78 | 45,37 | 0,55% | 12,00 |
| 21.12.2023 | 45,54 | 45,87 | 44,93 | 45,12 | -0,73% | - |
| 20.12.2023 | 45,15 | 46,04 | 45,10 | 45,45 | 0,75% | 360,00 |
| 19.12.2023 | 45,77 | 46,19 | 44,98 | 45,11 | -2,11% | - |
| 18.12.2023 | 46,54 | 46,59 | 45,64 | 46,08 | -1,07% | - |
| 15.12.2023 | 47,44 | 48,06 | 46,04 | 46,58 | -2,18% | - |
| 14.12.2023 | 45,53 | 48,01 | 45,40 | 47,62 | 5,01% | - |
| 13.12.2023 | 45,23 | 45,56 | 44,36 | 45,35 | 0,15% | - |
| 12.12.2023 | 44,79 | 45,87 | 44,42 | 45,28 | 1,12% | - |
| 11.12.2023 | 45,01 | 45,05 | 43,93 | 44,78 | -0,75% | - |
| 08.12.2023 | 44,49 | 45,27 | 44,35 | 45,12 | 1,39% | - |
| 07.12.2023 | 44,34 | 44,69 | 44,15 | 44,50 | 0,25% | - |
| 06.12.2023 | 44,96 | 45,14 | 44,22 | 44,39 | -1,64% | 175,00 |
| 05.12.2023 | 43,75 | 45,17 | 43,71 | 45,13 | 2,94% | - |
| 04.12.2023 | 45,25 | 45,38 | 43,62 | 43,84 | -3,12% | - |