2,070€
5,61%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,02 | 2,08 | 2,00 | 2,07 | 2,73% | - |
| 25.04.2025 | 2,04 | 2,05 | 2,00 | 2,02 | -1,23% | - |
| 24.04.2025 | 2,08 | 2,08 | 2,00 | 2,04 | -1,69% | - |
| 23.04.2025 | 2,09 | 2,11 | 2,06 | 2,08 | 0,00% | - |
| 22.04.2025 | 2,10 | 2,10 | 2,06 | 2,08 | -1,19% | - |
| 17.04.2025 | 2,06 | 2,12 | 2,04 | 2,10 | 1,69% | - |
| 16.04.2025 | 1,99 | 2,09 | 1,99 | 2,07 | -1,67% | - |
| 15.04.2025 | 2,05 | 2,11 | 2,04 | 2,10 | 3,19% | - |
| 14.04.2025 | 2,05 | 2,10 | 2,02 | 2,04 | -0,73% | - |
| 11.04.2025 | 2,02 | 2,06 | 2,00 | 2,05 | 0,24% | - |
| 10.04.2025 | 2,02 | 2,17 | 2,02 | 2,05 | 0,25% | - |
| 09.04.2025 | 2,10 | 2,12 | 1,99 | 2,04 | -1,92% | - |
| 08.04.2025 | 2,10 | 2,14 | 2,05 | 2,08 | 1,71% | - |
| 07.04.2025 | 2,12 | 2,25 | 1,99 | 2,05 | -7,05% | - |
| 04.04.2025 | 2,27 | 2,28 | 2,20 | 2,20 | -3,93% | - |
| 03.04.2025 | 2,20 | 2,32 | 2,20 | 2,29 | -0,43% | - |
| 02.04.2025 | 2,13 | 2,32 | 2,13 | 2,30 | 7,98% | - |
| 01.04.2025 | 2,04 | 2,19 | 2,04 | 2,13 | 0,00% | - |
| 31.03.2025 | 2,22 | 2,23 | 2,12 | 2,13 | -4,05% | - |
| 28.03.2025 | 2,19 | 2,24 | 2,18 | 2,22 | 2,30% | 6.596,00 |
| 27.03.2025 | 2,08 | 2,22 | 2,06 | 2,17 | 5,34% | - |
| 26.03.2025 | 2,02 | 2,21 | 2,02 | 2,06 | 0,73% | - |
| 25.03.2025 | 1,94 | 2,10 | 1,94 | 2,05 | 0,49% | - |
| 24.03.2025 | 2,02 | 2,08 | 1,98 | 2,04 | 2,78% | - |
| 21.03.2025 | 1,94 | 2,05 | 1,91 | 1,98 | 2,86% | - |
| 20.03.2025 | 1,83 | 1,94 | 1,83 | 1,93 | 0,00% | - |
| 19.03.2025 | 1,91 | 1,93 | 1,85 | 1,93 | 1,05% | - |
| 18.03.2025 | 1,96 | 2,03 | 1,88 | 1,91 | -2,81% | - |
| 17.03.2025 | 2,10 | 2,15 | 1,96 | 1,96 | -6,67% | - |
| 14.03.2025 | 1,81 | 2,25 | 1,81 | 2,10 | 16,34% | - |
| 13.03.2025 | 1,83 | 1,83 | 1,78 | 1,81 | -1,10% | - |
| 12.03.2025 | 1,82 | 1,84 | 1,79 | 1,83 | 0,55% | - |
| 11.03.2025 | 1,74 | 1,83 | 1,74 | 1,82 | 0,55% | - |
| 10.03.2025 | 1,84 | 1,85 | 1,80 | 1,81 | -0,82% | - |
| 07.03.2025 | 1,84 | 1,85 | 1,78 | 1,82 | -1,09% | - |
| 06.03.2025 | 1,75 | 1,86 | 1,75 | 1,84 | 3,95% | - |
| 05.03.2025 | 1,85 | 1,89 | 1,77 | 1,77 | -4,58% | - |
| 04.03.2025 | 1,88 | 1,88 | 1,84 | 1,86 | -1,07% | - |
| 03.03.2025 | 1,83 | 1,88 | 1,82 | 1,88 | 2,46% | - |
| 28.02.2025 | 1,85 | 1,89 | 1,79 | 1,83 | -1,08% | - |
| 27.02.2025 | 1,86 | 1,91 | 1,85 | 1,85 | -0,27% | - |
| 26.02.2025 | 1,78 | 1,91 | 1,78 | 1,86 | -0,80% | - |
| 25.02.2025 | 1,79 | 1,87 | 1,78 | 1,87 | 4,76% | - |
| 24.02.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,28% | - |
| 21.02.2025 | 1,73 | 1,81 | 1,73 | 1,78 | 3,19% | - |
| 20.02.2025 | 1,72 | 1,82 | 1,72 | 1,73 | -4,43% | - |
| 19.02.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 0,28% | - |
| 18.02.2025 | 1,71 | 1,82 | 1,71 | 1,80 | 0,28% | - |
| 17.02.2025 | 1,76 | 1,80 | 1,75 | 1,80 | 2,57% | - |
| 14.02.2025 | 1,74 | 1,81 | 1,73 | 1,75 | 0,00% | - |
| 13.02.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,86% | - |
| 12.02.2025 | 1,67 | 1,77 | 1,66 | 1,74 | 4,20% | - |
| 11.02.2025 | 1,62 | 1,72 | 1,62 | 1,67 | -2,35% | - |
| 10.02.2025 | 1,61 | 1,72 | 1,61 | 1,71 | 1,19% | - |
| 07.02.2025 | 1,58 | 1,72 | 1,58 | 1,69 | 2,12% | - |
| 06.02.2025 | 1,55 | 1,66 | 1,55 | 1,65 | 1,85% | - |
| 05.02.2025 | 1,61 | 1,64 | 1,61 | 1,62 | 0,62% | - |
| 04.02.2025 | 1,55 | 1,63 | 1,55 | 1,61 | -0,92% | - |
| 03.02.2025 | 1,54 | 1,67 | 1,54 | 1,63 | 1,56% | - |
| 31.01.2025 | 1,59 | 1,65 | 1,59 | 1,60 | 0,00% | - |
| 30.01.2025 | 1,67 | 1,69 | 1,60 | 1,60 | -3,90% | - |
| 29.01.2025 | 1,67 | 1,71 | 1,65 | 1,67 | -0,60% | - |
| 28.01.2025 | 1,55 | 1,70 | 1,55 | 1,68 | 3,40% | - |
| 27.01.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -0,92% | - |
| 24.01.2025 | 1,59 | 1,65 | 1,59 | 1,64 | 1,87% | - |
| 23.01.2025 | 1,59 | 1,61 | 1,57 | 1,61 | 0,31% | - |
| 22.01.2025 | 1,55 | 1,67 | 1,55 | 1,60 | -2,14% | - |
| 21.01.2025 | 1,63 | 1,67 | 1,62 | 1,64 | 0,00% | - |
| 20.01.2025 | 1,66 | 1,75 | 1,62 | 1,64 | -4,66% | - |
| 17.01.2025 | 1,77 | 1,80 | 1,72 | 1,72 | -3,38% | - |
| 16.01.2025 | 1,78 | 1,82 | 1,76 | 1,78 | 3,20% | - |
| 15.01.2025 | 1,55 | 1,73 | 1,55 | 1,72 | 9,21% | - |
| 14.01.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 0,00% | - |
| 13.01.2025 | 1,49 | 1,58 | 1,49 | 1,58 | -0,32% | - |
| 10.01.2025 | 1,53 | 1,64 | 1,53 | 1,58 | -1,86% | - |
| 09.01.2025 | 1,61 | 1,64 | 1,57 | 1,61 | -0,62% | - |
| 08.01.2025 | 1,63 | 1,72 | 1,59 | 1,62 | -4,71% | - |
| 07.01.2025 | 1,75 | 1,77 | 1,66 | 1,70 | -2,58% | - |
| 06.01.2025 | 1,74 | 1,77 | 1,74 | 1,75 | -0,57% | - |
| 03.01.2025 | 1,77 | 1,78 | 1,74 | 1,76 | -1,40% | - |
| 02.01.2025 | 1,69 | 1,80 | 1,69 | 1,78 | 2,30% | - |
| 30.12.2024 | 1,67 | 1,76 | 1,67 | 1,74 | -0,57% | - |
| 27.12.2024 | 1,80 | 1,80 | 1,74 | 1,75 | 0,57% | - |
| 23.12.2024 | 1,75 | 1,80 | 1,73 | 1,74 | 1,16% | - |
| 20.12.2024 | 1,61 | 1,75 | 1,61 | 1,72 | 1,47% | - |
| 19.12.2024 | 1,64 | 1,73 | 1,64 | 1,70 | -1,45% | - |
| 18.12.2024 | 1,69 | 1,73 | 1,67 | 1,72 | 1,78% | - |
| 17.12.2024 | 1,75 | 1,75 | 1,69 | 1,69 | -3,70% | - |
| 16.12.2024 | 1,71 | 1,76 | 1,70 | 1,76 | 2,63% | - |
| 13.12.2024 | 1,75 | 1,77 | 1,71 | 1,71 | -2,84% | - |
| 12.12.2024 | 1,72 | 1,81 | 1,72 | 1,76 | -2,49% | - |
| 11.12.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 0,56% | 400,00 |
| 10.12.2024 | 1,84 | 1,86 | 1,79 | 1,80 | -2,18% | - |
| 09.12.2024 | 1,76 | 1,86 | 1,76 | 1,84 | -0,54% | - |
| 06.12.2024 | 1,83 | 1,87 | 1,79 | 1,85 | 0,27% | - |
| 05.12.2024 | 1,70 | 1,85 | 1,70 | 1,84 | 3,08% | - |
| 04.12.2024 | 1,70 | 1,81 | 1,68 | 1,79 | 4,39% | - |
| 03.12.2024 | 1,70 | 1,74 | 1,70 | 1,71 | -0,29% | - |
| 02.12.2024 | 1,61 | 1,74 | 1,61 | 1,72 | 1,48% | - |
| 29.11.2024 | 1,64 | 1,71 | 1,64 | 1,69 | -1,74% | - |