2,740€
3,01%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,66 | 2,82 | 2,62 | 2,62 | -1,50% | 4,00 |
| 21.08.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 2,31% | - |
| 20.08.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 19.08.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | - |
| 18.08.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 15.08.2025 | 2,58 | 2,80 | 2,56 | 2,56 | -0,78% | 2,00 |
| 14.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 13.08.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 12.08.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -2,29% | - |
| 11.08.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 08.08.2025 | 2,62 | 2,78 | 2,60 | 2,60 | -0,76% | 6,00 |
| 07.08.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | - |
| 06.08.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 05.08.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 04.08.2025 | 2,56 | 2,58 | 2,56 | 2,58 | -0,77% | - |
| 01.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 31.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 30.07.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 29.07.2025 | 2,66 | 2,86 | 2,62 | 2,62 | -1,50% | 848,00 |
| 28.07.2025 | 2,64 | 2,88 | 2,64 | 2,66 | 0,76% | 365,00 |
| 25.07.2025 | 2,68 | 2,72 | 2,64 | 2,64 | -1,49% | - |
| 24.07.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 0,75% | - |
| 23.07.2025 | 2,66 | 2,76 | 2,66 | 2,66 | 0,00% | - |
| 22.07.2025 | 2,44 | 2,72 | 2,44 | 2,66 | 9,02% | 8.259,00 |
| 21.07.2025 | 2,46 | 2,52 | 2,44 | 2,44 | 1,67% | - |
| 18.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 17.07.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 16.07.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 15.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.07.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 11.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 10.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 08.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 07.07.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 04.07.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 03.07.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | - |
| 02.07.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -2,46% | - |
| 01.07.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -4,69% | - |
| 30.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 27.06.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,63% | - |
| 26.06.2025 | 2,48 | 2,54 | 2,46 | 2,46 | 0,00% | - |
| 25.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 24.06.2025 | 2,42 | 2,52 | 2,42 | 2,46 | 1,65% | 3.052,00 |
| 23.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 20.06.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 0,00% | - |
| 19.06.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -0,82% | - |
| 18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.06.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 16.06.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 13.06.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | - |
| 12.06.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 11.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 2,50% | - |
| 10.06.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 09.06.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 0,00% | - |
| 06.06.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -1,63% | - |
| 05.06.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 1,65% | - |
| 04.06.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | - |
| 03.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 02.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 30.05.2025 | 2,36 | 2,58 | 2,36 | 2,38 | 1,71% | 10.000,00 |
| 29.05.2025 | 2,44 | 2,44 | 2,34 | 2,34 | -0,85% | - |
| 28.05.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 27.05.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -2,52% | - |
| 26.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 23.05.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 22.05.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 21.05.2025 | 2,36 | 2,36 | 2,32 | 2,32 | 0,87% | - |
| 20.05.2025 | 2,24 | 2,48 | 2,24 | 2,30 | 2,68% | 22,00 |
| 19.05.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 16.05.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 2,78% | - |
| 15.05.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | - |
| 14.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 13.05.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 12.05.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,94% | - |
| 09.05.2025 | 2,06 | 2,12 | 2,06 | 2,12 | 2,91% | - |
| 08.05.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | - |
| 07.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 06.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 05.05.2025 | 2,02 | 2,12 | 2,02 | 2,02 | 0,00% | 3,00 |
| 02.05.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 4,66% | - |
| 30.04.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,03% | - |
| 29.04.2025 | 1,97 | 1,97 | 1,95 | 1,95 | -1,02% | - |
| 28.04.2025 | 1,91 | 1,97 | 1,91 | 1,97 | 3,14% | - |
| 25.04.2025 | 1,94 | 2,08 | 1,91 | 1,91 | -1,55% | 24,00 |
| 24.04.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -2,02% | - |
| 23.04.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -0,50% | - |
| 22.04.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,00% | - |
| 17.04.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,53% | - |
| 16.04.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -1,01% | - |
| 15.04.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,54% | - |
| 14.04.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 1,04% | - |
| 11.04.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,00% | - |
| 10.04.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,52% | - |
| 09.04.2025 | 1,98 | 2,06 | 1,92 | 1,92 | -3,52% | 1.638,00 |
| 08.04.2025 | 1,93 | 1,99 | 1,93 | 1,99 | 3,11% | - |
| 07.04.2025 | 2,08 | 2,08 | 1,93 | 1,93 | -8,10% | - |
| 04.04.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | - |
| 03.04.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -2,73% | - |
| 02.04.2025 | 2,04 | 2,20 | 2,04 | 2,20 | 7,84% | - |