646,137NOK
0,20%
Echtzeit-Aktienkurs Bakkafrost P/F PLC
Bid:
Ask:
Aktienkurse zur Bakkafrost P/F PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 647,09 | 655,89 | 645,50 | 645,72 | 0,13% | - |
| 02.05.2024 | 654,69 | 656,67 | 642,80 | 644,85 | -4,42% | - |
| 30.04.2024 | 672,00 | 686,87 | 671,36 | 674,66 | 0,65% | - |
| 29.04.2024 | 662,91 | 676,07 | 662,85 | 670,32 | 1,30% | - |
| 26.04.2024 | 673,49 | 673,54 | 656,96 | 661,73 | -0,86% | - |
| 25.04.2024 | 652,19 | 671,83 | 651,37 | 667,50 | 2,35% | - |
| 24.04.2024 | 645,29 | 654,46 | 641,46 | 652,20 | 1,34% | - |
| 23.04.2024 | 648,04 | 649,55 | 641,22 | 643,55 | -0,34% | - |
| 22.04.2024 | 642,85 | 656,71 | 641,67 | 645,74 | 0,71% | - |
| 19.04.2024 | 649,82 | 650,71 | 635,00 | 641,18 | -2,42% | - |
| 18.04.2024 | 664,49 | 671,54 | 654,18 | 657,08 | -0,86% | - |
| 17.04.2024 | 646,16 | 667,84 | 646,16 | 662,80 | 2,27% | - |
| 16.04.2024 | 644,13 | 657,88 | 644,13 | 648,09 | -1,05% | - |
| 15.04.2024 | 658,17 | 662,11 | 648,11 | 654,94 | -0,46% | - |
| 12.04.2024 | 684,07 | 684,07 | 656,73 | 657,98 | -3,22% | - |
| 11.04.2024 | 681,21 | 686,03 | 674,98 | 679,84 | -0,88% | - |
| 10.04.2024 | 693,65 | 693,65 | 678,71 | 685,88 | -0,28% | - |
| 09.04.2024 | 680,59 | 689,28 | 680,41 | 687,80 | 0,85% | - |
| 08.04.2024 | 683,50 | 693,14 | 679,33 | 682,00 | -0,21% | - |
| 05.04.2024 | 680,03 | 686,37 | 676,75 | 683,43 | -0,16% | - |
| 04.04.2024 | 679,75 | 689,10 | 668,59 | 684,51 | 3,06% | - |
| 03.04.2024 | 681,18 | 685,33 | 653,85 | 664,17 | -2,40% | - |
| 02.04.2024 | 685,83 | 695,95 | 659,97 | 680,52 | -1,89% | - |
| 28.03.2024 | 696,13 | 698,22 | 691,96 | 693,60 | -0,51% | - |
| 27.03.2024 | 683,59 | 700,50 | 682,90 | 697,16 | 2,04% | - |
| 26.03.2024 | 683,05 | 690,36 | 680,31 | 683,24 | 0,07% | - |
| 25.03.2024 | 691,07 | 693,30 | 681,38 | 682,77 | -1,53% | - |
| 22.03.2024 | 679,30 | 697,12 | 679,30 | 693,39 | 1,61% | - |
| 21.03.2024 | 688,18 | 688,22 | 674,79 | 682,44 | -0,67% | - |
| 20.03.2024 | 663,41 | 687,79 | 656,69 | 687,05 | 3,38% | - |
| 19.03.2024 | 645,99 | 665,30 | 645,97 | 664,61 | 2,39% | - |
| 18.03.2024 | 648,35 | 661,49 | 647,40 | 649,11 | 0,01% | - |
| 15.03.2024 | 650,87 | 653,83 | 646,64 | 649,03 | -0,21% | - |
| 14.03.2024 | 659,76 | 665,03 | 649,44 | 650,38 | -1,51% | - |
| 13.03.2024 | 659,05 | 665,71 | 655,14 | 660,35 | 0,27% | - |
| 12.03.2024 | 676,47 | 677,88 | 653,19 | 658,59 | -2,47% | - |
| 11.03.2024 | 671,40 | 675,93 | 665,92 | 675,28 | 0,23% | - |
| 08.03.2024 | 671,59 | 676,36 | 667,29 | 673,71 | 0,17% | - |
| 07.03.2024 | 658,97 | 673,06 | 656,81 | 672,56 | 1,57% | - |
| 06.03.2024 | 657,06 | 671,11 | 656,07 | 662,16 | 0,79% | - |
| 05.03.2024 | 655,20 | 666,44 | 653,62 | 656,95 | -0,04% | - |
| 04.03.2024 | 664,07 | 667,09 | 654,09 | 657,21 | -1,01% | - |
| 01.03.2024 | 663,58 | 669,78 | 660,27 | 663,93 | 0,01% | - |
| 29.02.2024 | 655,27 | 663,90 | 655,27 | 663,90 | 0,92% | - |
| 28.02.2024 | 649,87 | 658,59 | 649,53 | 657,85 | 1,06% | - |
| 27.02.2024 | 653,37 | 656,38 | 646,07 | 650,97 | -0,50% | - |
| 26.02.2024 | 648,74 | 660,82 | 648,74 | 654,25 | 0,43% | - |
| 23.02.2024 | 651,19 | 656,68 | 643,81 | 651,43 | 0,07% | - |
| 22.02.2024 | 634,60 | 652,43 | 626,29 | 650,96 | 2,95% | - |
| 21.02.2024 | 612,06 | 638,42 | 612,06 | 632,29 | 3,28% | - |
| 20.02.2024 | 585,15 | 612,81 | 578,88 | 612,23 | 2,52% | - |
| 19.02.2024 | 595,84 | 602,17 | 585,95 | 597,15 | -0,56% | - |
| 16.02.2024 | 600,61 | 605,33 | 590,93 | 600,49 | 0,01% | - |
| 15.02.2024 | 592,97 | 606,40 | 589,27 | 600,45 | 1,55% | - |
| 14.02.2024 | 586,53 | 601,61 | 586,14 | 591,27 | -0,34% | - |
| 13.02.2024 | 596,33 | 596,66 | 583,12 | 593,30 | -1,04% | - |
| 12.02.2024 | 594,40 | 603,59 | 590,25 | 599,50 | 0,98% | - |
| 09.02.2024 | 592,75 | 598,42 | 588,70 | 593,66 | 0,34% | - |
| 08.02.2024 | 606,16 | 613,18 | 589,60 | 591,67 | -2,14% | - |
| 07.02.2024 | 608,12 | 616,42 | 602,92 | 604,64 | -0,73% | - |
| 06.02.2024 | 608,88 | 610,46 | 602,70 | 609,10 | 0,48% | - |
| 05.02.2024 | 596,66 | 614,02 | 596,66 | 606,21 | 1,90% | - |
| 02.02.2024 | 589,35 | 602,00 | 586,70 | 594,90 | 1,66% | - |
| 01.02.2024 | 588,33 | 595,17 | 584,22 | 585,18 | -0,48% | - |
| 31.01.2024 | 590,45 | 592,67 | 586,56 | 587,98 | -0,45% | - |
| 30.01.2024 | 591,43 | 600,94 | 588,61 | 590,65 | -0,25% | - |
| 29.01.2024 | 585,56 | 593,56 | 581,33 | 592,14 | 0,86% | - |
| 26.01.2024 | 571,35 | 587,23 | 569,26 | 587,11 | 2,44% | - |
| 25.01.2024 | 561,61 | 573,47 | 557,48 | 573,11 | 2,07% | - |
| 24.01.2024 | 563,13 | 566,46 | 558,43 | 561,51 | -0,10% | - |
| 23.01.2024 | 562,81 | 562,81 | 555,89 | 562,09 | 0,33% | - |
| 22.01.2024 | 578,56 | 578,56 | 558,08 | 560,25 | -2,74% | - |
| 19.01.2024 | 573,61 | 578,88 | 567,45 | 576,01 | 0,93% | - |
| 18.01.2024 | 567,06 | 582,20 | 567,06 | 570,69 | 0,96% | - |
| 17.01.2024 | 545,92 | 567,40 | 545,92 | 565,25 | 1,04% | - |
| 16.01.2024 | 558,37 | 563,57 | 552,70 | 559,42 | -0,01% | - |
| 15.01.2024 | 571,55 | 571,85 | 558,02 | 559,45 | -1,75% | - |
| 12.01.2024 | 584,17 | 587,77 | 568,38 | 569,41 | -2,14% | - |
| 11.01.2024 | 588,81 | 591,87 | 575,35 | 581,85 | -1,36% | - |
| 10.01.2024 | 574,29 | 589,84 | 569,97 | 589,84 | 2,93% | - |
| 09.01.2024 | 559,64 | 574,47 | 556,44 | 573,07 | 2,15% | - |
| 08.01.2024 | 550,66 | 561,03 | 539,54 | 561,03 | 1,70% | - |
| 05.01.2024 | 534,54 | 555,04 | 532,74 | 551,64 | 3,16% | - |
| 04.01.2024 | 527,71 | 538,74 | 526,12 | 534,76 | 1,51% | - |
| 03.01.2024 | 524,97 | 528,05 | 521,20 | 526,83 | 0,64% | - |
| 02.01.2024 | 532,38 | 538,22 | 522,63 | 523,45 | -1,69% | - |
| 29.12.2023 | 530,72 | 532,71 | 526,97 | 532,45 | 0,97% | - |
| 28.12.2023 | 523,81 | 534,16 | 523,81 | 527,35 | 0,44% | - |
| 27.12.2023 | 508,84 | 534,56 | 508,35 | 525,05 | 3,32% | - |
| 22.12.2023 | 508,97 | 514,94 | 506,06 | 508,17 | -0,22% | - |
| 21.12.2023 | 513,97 | 517,72 | 507,81 | 509,28 | -0,78% | - |
| 20.12.2023 | 510,74 | 518,28 | 508,65 | 513,26 | 0,59% | - |
| 19.12.2023 | 518,55 | 523,54 | 509,35 | 510,26 | -1,35% | - |
| 18.12.2023 | 530,39 | 530,48 | 515,27 | 517,25 | -2,14% | - |
| 15.12.2023 | 553,48 | 553,48 | 526,60 | 528,58 | -4,62% | - |
| 14.12.2023 | 537,38 | 555,20 | 537,38 | 554,20 | 3,73% | - |
| 13.12.2023 | 537,58 | 539,76 | 526,24 | 534,26 | -0,61% | - |
| 12.12.2023 | 526,84 | 539,35 | 526,49 | 537,52 | 1,76% | - |
| 11.12.2023 | 526,70 | 528,29 | 518,07 | 528,20 | -0,07% | - |
| 08.12.2023 | 522,79 | 529,10 | 520,95 | 528,55 | 0,97% | - |