56,675€
1,30%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 55,95 | 57,05 | 55,60 | 56,68 | 1,30% | - |
18.03.2024 | 56,15 | 57,40 | 55,85 | 55,95 | -0,36% | - |
15.03.2024 | 56,45 | 56,90 | 55,93 | 56,15 | -0,53% | - |
14.03.2024 | 57,35 | 58,03 | 56,30 | 56,45 | -1,57% | - |
13.03.2024 | 57,38 | 58,00 | 56,98 | 57,35 | -0,04% | - |
12.03.2024 | 59,03 | 59,40 | 56,83 | 57,38 | -2,80% | - |
11.03.2024 | 59,05 | 59,18 | 58,30 | 59,03 | -0,04% | - |
08.03.2024 | 59,03 | 59,60 | 58,70 | 59,05 | 0,04% | - |
07.03.2024 | 57,85 | 59,18 | 57,48 | 59,03 | 2,03% | 38,00 |
06.03.2024 | 57,13 | 58,55 | 57,13 | 57,85 | 1,22% | - |
05.03.2024 | 57,13 | 58,10 | 56,90 | 57,15 | 0,13% | 9,00 |
04.03.2024 | 58,43 | 58,50 | 57,05 | 57,08 | -2,27% | - |
01.03.2024 | 58,03 | 58,53 | 57,53 | 58,40 | 0,78% | - |
29.02.2024 | 57,25 | 57,95 | 57,00 | 57,95 | 1,36% | 28,00 |
28.02.2024 | 56,78 | 57,55 | 56,65 | 57,18 | 0,62% | 63,00 |
27.02.2024 | 57,05 | 57,60 | 56,58 | 56,83 | -0,39% | 634,00 |
26.02.2024 | 57,08 | 57,83 | 56,70 | 57,05 | 0,00% | - |
23.02.2024 | 57,35 | 57,58 | 56,45 | 57,05 | -0,52% | 50,00 |
22.02.2024 | 55,68 | 57,53 | 55,33 | 57,35 | 3,01% | 160,00 |
21.02.2024 | 53,78 | 56,35 | 53,78 | 55,68 | 3,53% | - |
20.02.2024 | 52,35 | 54,05 | 50,70 | 53,78 | 2,62% | 243,00 |
19.02.2024 | 52,63 | 53,25 | 51,85 | 52,40 | -0,43% | - |
16.02.2024 | 53,08 | 53,48 | 52,15 | 52,63 | -0,85% | - |
15.02.2024 | 52,13 | 53,48 | 51,85 | 53,08 | 1,82% | 12,00 |
14.02.2024 | 51,23 | 53,03 | 51,23 | 52,13 | 1,81% | - |
13.02.2024 | 52,60 | 52,73 | 51,05 | 51,20 | -2,62% | - |
12.02.2024 | 52,30 | 53,30 | 51,85 | 52,58 | 0,53% | - |
09.02.2024 | 51,60 | 52,45 | 51,58 | 52,30 | 1,36% | - |
08.02.2024 | 53,15 | 53,68 | 51,60 | 51,60 | -2,92% | - |
07.02.2024 | 53,40 | 54,10 | 52,75 | 53,15 | -0,47% | 11,00 |
06.02.2024 | 52,90 | 53,45 | 52,43 | 53,40 | 0,95% | 65,00 |
05.02.2024 | 52,03 | 53,65 | 51,90 | 52,90 | 1,78% | 485,00 |
02.02.2024 | 51,95 | 52,85 | 51,55 | 51,98 | -0,14% | 100,00 |
01.02.2024 | 51,65 | 52,38 | 51,33 | 52,05 | 0,77% | - |
31.01.2024 | 52,03 | 52,33 | 51,60 | 51,65 | -0,63% | - |
30.01.2024 | 52,45 | 53,28 | 51,85 | 51,98 | -0,91% | - |
29.01.2024 | 51,83 | 52,48 | 51,53 | 52,45 | 1,11% | 300,00 |
26.01.2024 | 50,63 | 51,98 | 50,23 | 51,88 | 2,47% | - |
25.01.2024 | 49,20 | 50,70 | 49,04 | 50,63 | 2,83% | - |
24.01.2024 | 49,16 | 49,77 | 48,86 | 49,23 | 0,10% | 75,00 |
23.01.2024 | 49,17 | 49,48 | 48,57 | 49,18 | 0,08% | - |
22.01.2024 | 50,68 | 50,83 | 48,78 | 49,14 | -2,84% | - |
19.01.2024 | 49,97 | 50,80 | 49,63 | 50,58 | 1,15% | - |
18.01.2024 | 49,46 | 50,93 | 49,43 | 50,00 | 1,09% | 40,00 |
17.01.2024 | 48,77 | 49,65 | 47,04 | 49,46 | 1,02% | 141,00 |
16.01.2024 | 49,30 | 49,68 | 48,53 | 48,96 | -0,69% | - |
15.01.2024 | 50,68 | 50,83 | 49,26 | 49,30 | -2,52% | - |
12.01.2024 | 51,65 | 52,15 | 50,48 | 50,58 | -1,99% | 40,00 |
11.01.2024 | 51,70 | 52,18 | 50,65 | 51,60 | -0,19% | 145,00 |
10.01.2024 | 50,65 | 52,23 | 50,33 | 51,70 | 2,07% | - |
09.01.2024 | 49,40 | 50,73 | 48,98 | 50,65 | 2,59% | - |
08.01.2024 | 48,81 | 49,43 | 47,50 | 49,37 | 1,15% | 100,00 |
05.01.2024 | 47,13 | 49,27 | 47,08 | 48,81 | 3,45% | - |
04.01.2024 | 46,68 | 47,72 | 46,52 | 47,18 | 1,07% | - |
03.01.2024 | 46,16 | 46,81 | 45,87 | 46,68 | 1,08% | - |
02.01.2024 | 47,43 | 48,01 | 46,11 | 46,18 | -2,53% | 100,00 |
29.12.2023 | 46,86 | 47,41 | 46,61 | 47,38 | 1,11% | 84,00 |
28.12.2023 | 46,93 | 47,78 | 46,45 | 46,86 | -0,04% | - |
27.12.2023 | 45,21 | 47,72 | 45,21 | 46,88 | 3,90% | 200,00 |
22.12.2023 | 45,13 | 45,63 | 44,90 | 45,12 | -0,02% | 118,00 |
21.12.2023 | 45,01 | 45,89 | 44,89 | 45,13 | 0,27% | - |
20.12.2023 | 45,33 | 46,05 | 45,01 | 45,01 | -0,64% | 500,00 |
19.12.2023 | 45,52 | 46,20 | 45,03 | 45,30 | -0,44% | 62,00 |
18.12.2023 | 46,27 | 46,60 | 45,36 | 45,50 | -1,66% | 60,00 |
15.12.2023 | 47,98 | 48,28 | 46,05 | 46,27 | -3,40% | 68,00 |
14.12.2023 | 45,75 | 48,29 | 45,75 | 47,90 | 4,70% | - |
13.12.2023 | 45,50 | 45,77 | 44,38 | 45,75 | 0,55% | - |
12.12.2023 | 44,84 | 45,87 | 44,69 | 45,50 | 1,56% | - |
11.12.2023 | 45,08 | 45,10 | 44,02 | 44,80 | -0,62% | - |
08.12.2023 | 44,61 | 45,16 | 44,42 | 45,08 | 1,12% | - |
07.12.2023 | 44,34 | 44,70 | 44,23 | 44,58 | 0,54% | - |
06.12.2023 | 45,11 | 45,27 | 44,20 | 44,34 | -1,71% | - |
05.12.2023 | 43,67 | 45,17 | 43,42 | 45,11 | 3,34% | - |
04.12.2023 | 45,25 | 45,39 | 43,29 | 43,65 | -3,58% | - |
01.12.2023 | 44,68 | 45,37 | 44,37 | 45,27 | 1,46% | - |
30.11.2023 | 44,38 | 45,12 | 44,16 | 44,62 | 0,50% | - |
29.11.2023 | 43,91 | 44,73 | 43,58 | 44,40 | 1,12% | - |
28.11.2023 | 44,91 | 45,00 | 43,39 | 43,91 | -2,23% | - |
27.11.2023 | 44,71 | 45,99 | 44,66 | 44,91 | 0,29% | 130,00 |
24.11.2023 | 44,17 | 44,86 | 43,88 | 44,78 | 1,38% | - |
23.11.2023 | 44,07 | 44,74 | 43,91 | 44,17 | 0,27% | - |
22.11.2023 | 44,10 | 44,20 | 43,62 | 44,05 | -0,11% | 30,00 |
21.11.2023 | 44,45 | 44,77 | 43,80 | 44,10 | -0,79% | 190,00 |
20.11.2023 | 43,64 | 44,70 | 43,42 | 44,45 | 1,81% | - |
17.11.2023 | 44,14 | 44,47 | 43,25 | 43,66 | -1,09% | - |
16.11.2023 | 45,05 | 45,07 | 43,80 | 44,14 | -1,98% | - |
15.11.2023 | 44,28 | 45,25 | 44,28 | 45,03 | 1,62% | - |
14.11.2023 | 43,74 | 44,40 | 43,20 | 44,31 | 1,23% | - |
13.11.2023 | 44,24 | 44,24 | 43,13 | 43,77 | -1,02% | 2,00 |
10.11.2023 | 44,72 | 44,90 | 43,62 | 44,22 | -1,16% | 45,00 |
09.11.2023 | 44,60 | 45,57 | 44,53 | 44,74 | 0,36% | - |
08.11.2023 | 41,84 | 45,26 | 41,70 | 44,58 | 6,50% | 100,00 |
07.11.2023 | 43,84 | 43,84 | 41,01 | 41,86 | -4,63% | - |
06.11.2023 | 43,95 | 44,54 | 43,69 | 43,89 | -0,14% | - |
03.11.2023 | 43,05 | 44,35 | 42,68 | 43,95 | 2,09% | 275,00 |
02.11.2023 | 43,76 | 43,79 | 42,78 | 43,05 | -1,58% | 100,00 |
01.11.2023 | 42,59 | 43,74 | 42,16 | 43,74 | 2,65% | 150,00 |
31.10.2023 | 41,28 | 42,99 | 41,20 | 42,61 | 3,22% | 50,00 |
30.10.2023 | 41,06 | 41,49 | 40,12 | 41,28 | 0,68% | - |
27.10.2023 | 40,54 | 42,13 | 40,54 | 41,00 | 1,28% | 50,00 |