54,275€
-2,78%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 55,30 | 55,55 | 53,85 | 54,33 | -2,69% | 1.215,00 |
| 18.04.2024 | 56,60 | 57,13 | 55,65 | 55,83 | -0,67% | 51,00 |
| 17.04.2024 | 55,33 | 57,03 | 55,13 | 56,20 | 1,08% | 402,00 |
| 16.04.2024 | 55,50 | 56,53 | 55,25 | 55,60 | -0,27% | 472,00 |
| 15.04.2024 | 56,75 | 56,98 | 55,60 | 55,75 | -1,50% | 746,00 |
| 12.04.2024 | 58,83 | 58,98 | 56,58 | 56,60 | -3,66% | 412,00 |
| 11.04.2024 | 58,53 | 59,15 | 58,00 | 58,75 | 0,43% | 184,00 |
| 10.04.2024 | 59,83 | 59,90 | 58,38 | 58,50 | -1,89% | 241,00 |
| 09.04.2024 | 58,80 | 59,68 | 58,73 | 59,63 | 1,45% | 185,00 |
| 08.04.2024 | 58,88 | 59,78 | 58,58 | 58,78 | -0,08% | 122,00 |
| 05.04.2024 | 58,38 | 59,15 | 58,20 | 58,83 | 0,64% | 213,00 |
| 04.04.2024 | 57,55 | 59,43 | 57,50 | 58,45 | 1,70% | 930,00 |
| 03.04.2024 | 58,25 | 58,88 | 55,95 | 57,48 | -1,79% | 839,00 |
| 02.04.2024 | 58,68 | 59,48 | 56,93 | 58,53 | -0,81% | 429,00 |
| 28.03.2024 | 59,78 | 59,78 | 58,88 | 59,00 | -1,21% | 532,00 |
| 27.03.2024 | 58,55 | 59,78 | 58,50 | 59,73 | 2,01% | 998,00 |
| 26.03.2024 | 58,85 | 59,40 | 58,50 | 58,55 | -0,38% | 439,00 |
| 25.03.2024 | 59,45 | 59,70 | 58,70 | 58,78 | -1,34% | 908,00 |
| 22.03.2024 | 58,28 | 59,95 | 58,18 | 59,58 | 2,19% | 2.318,00 |
| 21.03.2024 | 59,70 | 59,95 | 58,25 | 58,30 | -2,51% | 1.394,00 |
| 20.03.2024 | 57,38 | 59,80 | 56,73 | 59,80 | 4,14% | 443,00 |
| 19.03.2024 | 55,55 | 57,60 | 55,55 | 57,43 | 2,45% | 415,00 |
| 18.03.2024 | 56,28 | 57,40 | 55,93 | 56,05 | -0,36% | 103,00 |
| 15.03.2024 | 56,38 | 56,78 | 56,03 | 56,25 | -0,44% | 173,00 |
| 14.03.2024 | 57,45 | 58,03 | 56,38 | 56,50 | -1,53% | 240,00 |
| 13.03.2024 | 57,38 | 58,00 | 56,98 | 57,38 | -0,09% | 125,00 |
| 12.03.2024 | 59,28 | 59,40 | 56,83 | 57,43 | -2,71% | 115,00 |
| 11.03.2024 | 58,90 | 59,25 | 58,33 | 59,03 | -0,21% | 1.165,00 |
| 08.03.2024 | 59,03 | 59,60 | 58,73 | 59,15 | 0,08% | 137,00 |
| 07.03.2024 | 57,70 | 59,30 | 57,50 | 59,10 | 2,20% | 390,00 |
| 06.03.2024 | 57,23 | 58,55 | 57,10 | 57,83 | 1,27% | 550,00 |
| 05.03.2024 | 56,83 | 58,08 | 56,65 | 57,10 | -0,04% | 858,00 |
| 04.03.2024 | 58,33 | 58,50 | 57,08 | 57,13 | -2,23% | 595,00 |
| 01.03.2024 | 58,10 | 58,58 | 57,55 | 58,43 | 0,73% | 824,00 |
| 29.02.2024 | 57,38 | 58,00 | 57,00 | 58,00 | 1,22% | 220,00 |
| 28.02.2024 | 56,78 | 57,55 | 56,73 | 57,30 | 0,79% | 450,00 |
| 27.02.2024 | 56,98 | 57,58 | 56,58 | 56,85 | -0,39% | 470,00 |
| 26.02.2024 | 56,88 | 57,83 | 56,65 | 57,08 | 0,00% | 1.076,00 |
| 23.02.2024 | 57,43 | 57,58 | 56,48 | 57,08 | -0,74% | 242,00 |
| 22.02.2024 | 55,98 | 57,55 | 55,35 | 57,50 | 3,32% | 898,00 |
| 21.02.2024 | 54,05 | 56,38 | 54,00 | 55,65 | 3,20% | 2.833,00 |
| 20.02.2024 | 52,28 | 54,33 | 50,73 | 53,93 | 2,62% | 1.603,00 |
| 19.02.2024 | 52,80 | 53,28 | 51,88 | 52,55 | -0,14% | 177,00 |
| 16.02.2024 | 53,08 | 53,50 | 52,18 | 52,63 | -0,89% | 361,00 |
| 15.02.2024 | 52,23 | 53,48 | 51,88 | 53,10 | 1,82% | 192,00 |
| 14.02.2024 | 51,38 | 53,03 | 51,38 | 52,15 | 1,76% | 110,00 |
| 13.02.2024 | 52,58 | 52,73 | 50,95 | 51,25 | -2,61% | 652,00 |
| 12.02.2024 | 52,30 | 53,30 | 51,88 | 52,63 | 0,57% | 188,00 |
| 09.02.2024 | 51,63 | 52,45 | 51,60 | 52,33 | 1,21% | 250,00 |
| 08.02.2024 | 53,23 | 53,68 | 51,60 | 51,70 | -2,82% | 429,00 |
| 07.02.2024 | 53,55 | 54,15 | 52,75 | 53,20 | -0,51% | 445,00 |
| 06.02.2024 | 53,03 | 53,55 | 52,45 | 53,48 | 0,90% | 616,00 |
| 05.02.2024 | 51,90 | 53,65 | 51,90 | 53,00 | 1,87% | 991,00 |
| 02.02.2024 | 52,10 | 52,83 | 51,55 | 52,03 | 0,00% | 802,00 |
| 01.02.2024 | 51,45 | 52,38 | 51,33 | 52,03 | 0,73% | 446,00 |
| 31.01.2024 | 51,90 | 52,33 | 51,63 | 51,65 | -0,82% | 101,00 |
| 30.01.2024 | 52,48 | 53,28 | 51,88 | 52,08 | -0,81% | 627,00 |
| 29.01.2024 | 51,55 | 52,50 | 51,53 | 52,50 | 1,11% | 314,00 |
| 26.01.2024 | 50,60 | 51,98 | 50,23 | 51,93 | 2,26% | 1.003,00 |
| 25.01.2024 | 49,36 | 50,78 | 49,05 | 50,78 | 2,91% | 393,00 |
| 24.01.2024 | 49,40 | 49,79 | 48,89 | 49,34 | 0,35% | 210,00 |
| 23.01.2024 | 49,46 | 49,54 | 48,57 | 49,17 | -0,22% | 995,00 |
| 22.01.2024 | 50,75 | 50,90 | 48,78 | 49,28 | -2,75% | 447,00 |
| 19.01.2024 | 50,13 | 50,80 | 49,65 | 50,68 | 1,31% | 166,00 |
| 18.01.2024 | 49,50 | 50,93 | 49,46 | 50,02 | 1,19% | 652,00 |
| 17.01.2024 | 47,59 | 49,64 | 46,00 | 49,43 | 0,98% | 1.372,00 |
| 16.01.2024 | 48,97 | 49,68 | 48,54 | 48,95 | -0,65% | 643,00 |
| 15.01.2024 | 50,78 | 50,88 | 49,04 | 49,27 | -2,72% | 660,00 |
| 12.01.2024 | 51,90 | 52,15 | 50,45 | 50,65 | -1,94% | 312,00 |
| 11.01.2024 | 52,00 | 52,18 | 50,65 | 51,65 | 0,00% | 330,00 |
| 10.01.2024 | 50,58 | 52,23 | 50,28 | 51,65 | 2,02% | 2.001,00 |
| 09.01.2024 | 49,41 | 50,80 | 48,98 | 50,63 | 2,46% | 916,00 |
| 08.01.2024 | 48,42 | 49,45 | 47,51 | 49,41 | 1,17% | 1.107,00 |
| 05.01.2024 | 47,11 | 49,26 | 47,11 | 48,84 | 3,61% | 1.058,00 |
| 04.01.2024 | 46,71 | 47,71 | 46,51 | 47,14 | 1,05% | 1.154,00 |
| 03.01.2024 | 46,15 | 46,78 | 45,87 | 46,65 | 1,06% | 565,00 |
| 02.01.2024 | 47,48 | 48,04 | 46,08 | 46,16 | -2,80% | 297,00 |
| 29.12.2023 | 46,92 | 47,62 | 46,61 | 47,49 | 1,43% | 480,00 |
| 28.12.2023 | 46,73 | 47,77 | 46,37 | 46,82 | 0,00% | 1.465,00 |
| 27.12.2023 | 45,50 | 47,72 | 45,32 | 46,82 | 3,65% | 2.116,00 |
| 22.12.2023 | 44,93 | 45,58 | 44,85 | 45,17 | 0,09% | 1.102,00 |
| 21.12.2023 | 45,16 | 45,87 | 44,89 | 45,13 | 0,27% | 3.249,00 |
| 20.12.2023 | 45,36 | 46,04 | 44,99 | 45,01 | -0,75% | 1.073,00 |
| 19.12.2023 | 45,32 | 46,20 | 45,02 | 45,35 | -0,33% | 467,00 |
| 18.12.2023 | 46,22 | 46,59 | 45,35 | 45,50 | -1,54% | 1.131,00 |
| 15.12.2023 | 48,08 | 48,40 | 46,05 | 46,21 | -3,77% | 1.051,00 |
| 14.12.2023 | 45,82 | 48,36 | 45,76 | 48,02 | 5,15% | 2.803,00 |
| 13.12.2023 | 45,49 | 45,67 | 44,38 | 45,67 | 0,24% | 804,00 |
| 12.12.2023 | 44,81 | 45,87 | 44,69 | 45,56 | 1,74% | 607,00 |
| 11.12.2023 | 45,03 | 45,05 | 44,03 | 44,78 | -0,75% | 805,00 |
| 08.12.2023 | 44,77 | 45,20 | 44,43 | 45,12 | 1,01% | 185,00 |
| 07.12.2023 | 44,32 | 44,72 | 44,24 | 44,67 | 0,61% | 195,00 |
| 06.12.2023 | 45,26 | 45,28 | 44,21 | 44,40 | -1,57% | 180,00 |
| 05.12.2023 | 43,43 | 45,17 | 43,41 | 45,11 | 3,30% | 120,00 |
| 04.12.2023 | 45,32 | 45,39 | 43,24 | 43,67 | -3,51% | 2.267,00 |
| 01.12.2023 | 44,77 | 45,36 | 44,37 | 45,26 | 1,28% | 329,00 |
| 30.11.2023 | 44,43 | 45,12 | 44,16 | 44,69 | 0,79% | 260,00 |
| 29.11.2023 | 43,90 | 44,80 | 43,61 | 44,34 | 1,07% | 1.492,00 |
| 28.11.2023 | 44,95 | 44,95 | 43,32 | 43,87 | -2,19% | 723,00 |
| 27.11.2023 | 44,70 | 45,98 | 44,68 | 44,85 | 0,04% | 482,00 |