53,350€
1,23%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 53,40 | 53,85 | 52,70 | 53,28 | 1,09% | - |
| 07.05.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -3,30% | - |
| 06.05.2024 | 54,70 | 54,70 | 54,50 | 54,50 | -0,37% | 110,00 |
| 03.05.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,91% | - |
| 02.05.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -2,56% | - |
| 30.04.2024 | 56,65 | 56,65 | 56,65 | 56,65 | 0,35% | - |
| 29.04.2024 | 56,25 | 56,45 | 56,25 | 56,45 | -1,22% | 100,00 |
| 26.04.2024 | 57,15 | 57,15 | 57,15 | 57,15 | 2,70% | - |
| 25.04.2024 | 55,10 | 55,65 | 55,10 | 55,65 | 0,54% | 30,00 |
| 24.04.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,54% | - |
| 23.04.2024 | 55,05 | 55,05 | 55,05 | 55,05 | 0,18% | - |
| 22.04.2024 | 54,45 | 54,95 | 54,45 | 54,95 | 0,09% | 566,00 |
| 19.04.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -2,83% | 200,00 |
| 18.04.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,27% | - |
| 17.04.2024 | 55,20 | 56,35 | 55,20 | 56,35 | 1,62% | 160,00 |
| 16.04.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -0,98% | - |
| 15.04.2024 | 56,85 | 56,85 | 56,00 | 56,00 | -1,50% | 75,00 |
| 12.04.2024 | 58,85 | 58,85 | 56,85 | 56,85 | -2,90% | 30,00 |
| 11.04.2024 | 58,55 | 58,55 | 58,55 | 58,55 | -1,68% | - |
| 10.04.2024 | 59,55 | 59,55 | 59,55 | 59,55 | 1,79% | - |
| 09.04.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,43% | - |
| 08.04.2024 | 58,75 | 58,75 | 58,75 | 58,75 | 0,86% | - |
| 05.04.2024 | 58,25 | 58,25 | 58,25 | 58,25 | 0,26% | - |
| 04.04.2024 | 57,40 | 58,10 | 57,40 | 58,10 | 0,96% | 100,00 |
| 03.04.2024 | 57,95 | 57,95 | 57,15 | 57,55 | -2,13% | 500,00 |
| 02.04.2024 | 58,60 | 58,80 | 58,20 | 58,80 | -1,09% | 133,00 |
| 28.03.2024 | 59,45 | 59,45 | 59,45 | 59,45 | 0,76% | - |
| 27.03.2024 | 58,55 | 59,05 | 58,55 | 59,00 | 0,68% | 750,00 |
| 26.03.2024 | 58,80 | 58,95 | 58,60 | 58,60 | -0,42% | 515,00 |
| 25.03.2024 | 59,45 | 59,50 | 58,85 | 58,85 | 1,20% | 550,00 |
| 22.03.2024 | 58,15 | 58,15 | 58,15 | 58,15 | -2,68% | - |
| 21.03.2024 | 59,75 | 59,75 | 59,75 | 59,75 | 3,02% | - |
| 20.03.2024 | 57,15 | 58,00 | 57,15 | 58,00 | 4,13% | 15,00 |
| 19.03.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,62% | 100,00 |
| 18.03.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -0,53% | - |
| 15.03.2024 | 56,35 | 56,35 | 56,35 | 56,35 | -1,91% | - |
| 14.03.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -0,17% | - |
| 13.03.2024 | 57,40 | 57,55 | 57,40 | 57,55 | 0,96% | 75,00 |
| 12.03.2024 | 59,15 | 59,15 | 57,00 | 57,00 | -2,98% | 80,00 |
| 11.03.2024 | 58,75 | 58,75 | 58,75 | 58,75 | -0,42% | - |
| 08.03.2024 | 58,90 | 59,00 | 58,90 | 59,00 | 1,81% | 20,00 |
| 07.03.2024 | 57,60 | 57,95 | 57,60 | 57,95 | 1,49% | 124,00 |
| 06.03.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -1,72% | - |
| 05.03.2024 | 56,80 | 58,10 | 56,80 | 58,10 | -0,34% | 46,00 |
| 04.03.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 0,34% | - |
| 01.03.2024 | 57,90 | 58,10 | 57,85 | 58,10 | 1,48% | 650,00 |
| 29.02.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 1,15% | - |
| 28.02.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,79% | - |
| 27.02.2024 | 57,00 | 57,05 | 57,00 | 57,05 | 0,71% | 950,00 |
| 26.02.2024 | 56,65 | 56,65 | 56,65 | 56,65 | -0,96% | - |
| 23.02.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 0,88% | 10,00 |
| 22.02.2024 | 55,80 | 56,70 | 55,80 | 56,70 | 2,62% | 610,00 |
| 21.02.2024 | 53,80 | 55,25 | 53,80 | 55,25 | 2,70% | 250,00 |
| 20.02.2024 | 52,05 | 53,80 | 52,05 | 53,80 | 2,18% | 436,00 |
| 19.02.2024 | 52,65 | 52,65 | 52,65 | 52,65 | -0,47% | - |
| 16.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 1,44% | - |
| 15.02.2024 | 52,15 | 52,15 | 52,15 | 52,15 | 1,46% | - |
| 14.02.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,69% | - |
| 13.02.2024 | 52,55 | 52,55 | 51,05 | 51,05 | -2,58% | 133,00 |
| 12.02.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 1,16% | - |
| 09.02.2024 | 51,70 | 51,80 | 51,70 | 51,80 | -2,36% | 25,00 |
| 08.02.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -0,66% | - |
| 07.02.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,85% | - |
| 06.02.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 0,19% | - |
| 05.02.2024 | 51,90 | 52,85 | 51,90 | 52,85 | 0,00% | 100,00 |
| 02.02.2024 | 51,90 | 52,85 | 51,90 | 52,85 | 3,02% | 10,00 |
| 01.02.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -1,25% | - |
| 31.01.2024 | 51,95 | 51,95 | 51,95 | 51,95 | -0,86% | - |
| 30.01.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 1,26% | - |
| 29.01.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 2,78% | - |
| 26.01.2024 | 50,35 | 50,35 | 50,35 | 50,35 | 2,67% | - |
| 25.01.2024 | 49,04 | 49,04 | 49,04 | 49,04 | -0,77% | - |
| 24.01.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 1,31% | - |
| 23.01.2024 | 49,16 | 49,16 | 48,78 | 48,78 | -3,31% | 200,00 |
| 22.01.2024 | 50,45 | 50,45 | 50,45 | 50,45 | 1,10% | - |
| 19.01.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,65% | - |
| 18.01.2024 | 49,58 | 49,58 | 49,58 | 49,58 | 4,73% | - |
| 17.01.2024 | 47,34 | 47,34 | 47,34 | 47,34 | -3,27% | - |
| 16.01.2024 | 48,94 | 48,94 | 48,94 | 48,94 | -3,09% | - |
| 15.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,04% | - |
| 12.01.2024 | 51,55 | 51,55 | 51,55 | 51,55 | -0,67% | - |
| 11.01.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 3,18% | - |
| 10.01.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,40% | - |
| 09.01.2024 | 49,00 | 50,50 | 49,00 | 50,50 | 3,06% | 360,00 |
| 08.01.2024 | 48,38 | 49,00 | 48,38 | 49,00 | 2,38% | 30,00 |
| 05.01.2024 | 46,96 | 47,86 | 46,96 | 47,86 | 0,89% | 100,00 |
| 04.01.2024 | 46,66 | 47,52 | 46,66 | 47,44 | 2,68% | 70,00 |
| 03.01.2024 | 46,02 | 46,20 | 46,02 | 46,20 | -2,20% | 40,00 |
| 02.01.2024 | 47,24 | 47,24 | 47,24 | 47,24 | 0,90% | - |
| 29.12.2023 | 46,82 | 46,82 | 46,82 | 46,82 | 0,30% | - |
| 28.12.2023 | 46,62 | 46,70 | 46,62 | 46,68 | -0,38% | 400,00 |
| 27.12.2023 | 45,22 | 46,86 | 45,22 | 46,86 | 4,55% | 40,00 |
| 22.12.2023 | 44,82 | 44,82 | 44,82 | 44,82 | -0,18% | - |
| 21.12.2023 | 44,94 | 45,70 | 44,86 | 44,90 | -1,54% | 1.242,00 |
| 20.12.2023 | 45,20 | 45,78 | 45,20 | 45,60 | 0,71% | 80,00 |
| 19.12.2023 | 45,46 | 45,88 | 45,22 | 45,28 | 0,31% | 650,00 |
| 18.12.2023 | 46,04 | 46,04 | 45,14 | 45,14 | -3,92% | 778,00 |
| 15.12.2023 | 47,68 | 47,68 | 46,98 | 46,98 | -1,05% | 100,00 |
| 14.12.2023 | 45,78 | 47,48 | 45,78 | 47,48 | 6,46% | 300,00 |
| 13.12.2023 | 45,04 | 45,04 | 44,60 | 44,60 | -0,22% | 235,00 |