2,550€
-0,78%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,56 | 2,58 | 2,55 | 2,56 | -0,39% | - |
| 05.06.2025 | 2,51 | 2,59 | 2,50 | 2,57 | 1,18% | - |
| 04.06.2025 | 2,49 | 2,55 | 2,49 | 2,54 | 1,60% | - |
| 03.06.2025 | 2,50 | 2,52 | 2,49 | 2,50 | -0,40% | - |
| 02.06.2025 | 2,51 | 2,53 | 2,49 | 2,51 | 5,46% | - |
| 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% | - |
| 01.04.2025 | 2,08 | 2,08 | 2,04 | 2,04 | 0,00% | - |
| 31.03.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -3,77% | - |
| 28.03.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,92% | - |
| 27.03.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 4,52% | - |
| 26.03.2025 | 1,93 | 2,12 | 1,93 | 1,99 | 4,74% | 4.500,00 |
| 25.03.2025 | 1,94 | 2,10 | 1,90 | 1,90 | -2,06% | 1.000,00 |
| 24.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 21.03.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 5,95% | - |
| 20.03.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 1,65% | - |
| 19.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 18.03.2025 | 1,91 | 1,91 | 1,82 | 1,82 | -10,78% | - |
| 17.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 14.03.2025 | 1,72 | 2,00 | 1,72 | 2,00 | 16,28% | - |
| 13.03.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 12.03.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 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% | - |