55,025€
0,23%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 55,08 | 55,50 | 54,83 | 55,03 | 0,23% | - |
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 |
08.01.2024 | 48,42 | 49,30 | 48,14 | 49,30 | 1,27% | 1.107,00 |
05.01.2024 | 47,26 | 49,10 | 47,26 | 48,68 | 2,53% | 1.058,00 |
04.01.2024 | 47,10 | 47,58 | 46,76 | 47,48 | 2,11% | 1.154,00 |
03.01.2024 | 46,24 | 46,50 | 46,18 | 46,50 | 0,22% | 565,00 |
02.01.2024 | 47,92 | 48,04 | 46,40 | 46,40 | -1,78% | 297,00 |
29.12.2023 | 47,10 | 47,24 | 47,08 | 47,24 | 1,16% | 480,00 |
28.12.2023 | 46,90 | 47,40 | 46,50 | 46,70 | 0,17% | 1.465,00 |
27.12.2023 | 45,50 | 47,54 | 45,50 | 46,62 | 2,69% | 2.116,00 |
22.12.2023 | 44,96 | 45,58 | 44,96 | 45,40 | 0,31% | 1.102,00 |
21.12.2023 | 45,50 | 45,80 | 45,02 | 45,26 | 0,18% | 3.249,00 |
20.12.2023 | 45,74 | 46,00 | 45,18 | 45,18 | -0,22% | 1.073,00 |
19.12.2023 | 45,32 | 46,00 | 45,06 | 45,28 | -0,26% | 467,00 |
18.12.2023 | 46,28 | 46,34 | 45,40 | 45,40 | -2,03% | 1.131,00 |
15.12.2023 | 48,28 | 48,40 | 46,26 | 46,34 | -3,18% | 1.051,00 |
14.12.2023 | 45,82 | 48,20 | 45,82 | 47,86 | 5,19% | 2.803,00 |
13.12.2023 | 44,72 | 45,50 | 44,56 | 45,50 | 0,31% | 804,00 |
12.12.2023 | 44,92 | 45,80 | 44,92 | 45,36 | 1,93% | 607,00 |
11.12.2023 | 44,36 | 44,50 | 44,36 | 44,50 | -1,55% | 805,00 |
08.12.2023 | 44,86 | 45,20 | 44,86 | 45,20 | 1,66% | 185,00 |
07.12.2023 | 44,50 | 44,72 | 44,46 | 44,46 | 0,32% | 195,00 |
06.12.2023 | 44,72 | 44,80 | 44,26 | 44,32 | -1,16% | 180,00 |
05.12.2023 | 44,84 | 44,84 | 44,84 | 44,84 | 3,32% | 120,00 |
04.12.2023 | 45,32 | 45,32 | 43,36 | 43,40 | -4,24% | 2.267,00 |
01.12.2023 | 44,80 | 45,32 | 44,76 | 45,32 | 1,84% | 329,00 |
30.11.2023 | 44,58 | 44,58 | 44,50 | 44,50 | 0,32% | 260,00 |
29.11.2023 | 43,80 | 44,80 | 43,66 | 44,36 | 0,96% | 1.492,00 |