1,825€
5,49%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,81 | 1,83 | 1,73 | 1,83 | 5,49% | - |
| 12.03.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 11.03.2025 | 1,71 | 1,89 | 1,71 | 1,71 | 0,00% | 4,00 |
| 10.03.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,72% | - |
| 07.03.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 1,16% | - |
| 06.03.2025 | 1,75 | 1,75 | 1,72 | 1,72 | 0,00% | - |
| 05.03.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -3,37% | - |
| 04.03.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,56% | - |
| 03.03.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 2,87% | - |
| 28.02.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -1,69% | - |
| 27.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 26.02.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 0,00% | - |
| 25.02.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 3,51% | - |
| 24.02.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 3,64% | - |
| 21.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 20.02.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -4,07% | - |
| 19.02.2025 | 1,74 | 1,74 | 1,72 | 1,72 | 0,58% | - |
| 18.02.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 17.02.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 2,40% | - |
| 14.02.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 1,21% | - |
| 13.02.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | - |
| 12.02.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 4,40% | - |
| 11.02.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,45% | - |
| 10.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 07.02.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 2,55% | - |
| 06.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 05.02.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 04.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 03.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,97% | - |
| 31.01.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -4,40% | - |
| 30.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 29.01.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,25% | - |
| 28.01.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 1,91% | - |
| 27.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 24.01.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 3,31% | - |
| 23.01.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 22.01.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -2,58% | - |
| 21.01.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -4,32% | - |
| 20.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 17.01.2025 | 1,71 | 1,71 | 1,62 | 1,62 | -4,14% | - |
| 16.01.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 4,32% | - |
| 15.01.2025 | 1,52 | 1,62 | 1,52 | 1,62 | 9,46% | - |
| 14.01.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,00% | - |
| 13.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 10.01.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,32% | - |
| 09.01.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -0,65% | - |
| 08.01.2025 | 1,64 | 1,64 | 1,53 | 1,53 | -5,56% | - |
| 07.01.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -2,99% | - |
| 06.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 03.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 02.01.2025 | 1,71 | 1,71 | 1,68 | 1,68 | 0,60% | - |
| 30.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 27.12.2024 | 1,71 | 1,71 | 1,67 | 1,67 | 0,60% | - |
| 23.12.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 20.12.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 5,62% | - |
| 19.12.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -2,44% | - |
| 18.12.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,86% | - |
| 17.12.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -1,83% | - |
| 16.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 13.12.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -2,40% | - |
| 12.12.2024 | 1,72 | 1,87 | 1,67 | 1,67 | -2,91% | 400,00 |
| 11.12.2024 | 1,74 | 1,74 | 1,72 | 1,72 | 0,58% | - |
| 10.12.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 09.12.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,14% | - |
| 06.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 05.12.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 3,59% | - |
| 04.12.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 3,09% | - |
| 03.12.2024 | 1,65 | 1,65 | 1,62 | 1,62 | 0,62% | - |
| 02.12.2024 | 1,63 | 1,63 | 1,61 | 1,61 | 1,90% | - |
| 29.11.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -1,25% | - |
| 28.11.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 0,63% | - |
| 27.11.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 3,25% | - |
| 26.11.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,67% | - |
| 25.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 22.11.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -5,10% | - |
| 21.11.2024 | 1,56 | 1,57 | 1,48 | 1,57 | 5,37% | - |
| 20.11.2024 | 1,51 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 19.11.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -3,25% | - |
| 18.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 15.11.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -1,94% | - |
| 14.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 13.11.2024 | 1,57 | 1,57 | 1,55 | 1,55 | 0,00% | - |
| 12.11.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -4,32% | - |
| 11.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 08.11.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 07.11.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -4,12% | - |
| 06.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 05.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 04.11.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -1,19% | - |
| 01.11.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -0,59% | - |
| 31.10.2024 | 1,79 | 1,79 | 1,69 | 1,69 | -4,52% | - |
| 30.10.2024 | 1,82 | 1,82 | 1,77 | 1,77 | -0,56% | - |
| 29.10.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -1,66% | - |
| 28.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 25.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 24.10.2024 | 1,88 | 1,88 | 1,84 | 1,84 | 0,55% | - |
| 23.10.2024 | 1,87 | 1,87 | 1,83 | 1,83 | -0,54% | - |
| 22.10.2024 | 1,90 | 1,90 | 1,84 | 1,84 | -2,65% | - |
| 21.10.2024 | 1,82 | 1,89 | 1,82 | 1,89 | 6,78% | - |
| 18.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |