£2,197
-0,38%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,21 | 2,24 | 2,21 | 2,21 | 0,01% | - |
| 14.10.2025 | 2,18 | 2,21 | 2,18 | 2,21 | 0,68% | 148.157,00 |
| 13.10.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 0,69% | 33.398,00 |
| 10.10.2025 | 2,17 | 2,20 | 2,17 | 2,18 | 1,16% | 186.568,00 |
| 09.10.2025 | 2,16 | 2,17 | 2,15 | 2,15 | 0,70% | 20.979,00 |
| 08.10.2025 | 2,14 | 2,21 | 2,12 | 2,14 | 0,00% | 151.420,00 |
| 07.10.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 0,23% | 22.269,00 |
| 06.10.2025 | 2,11 | 2,14 | 2,11 | 2,13 | 1,67% | 23.262,00 |
| 03.10.2025 | 2,15 | 2,15 | 2,08 | 2,10 | -0,24% | 63.195,00 |
| 02.10.2025 | 2,10 | 2,11 | 2,08 | 2,10 | -0,24% | 43.904,00 |
| 01.10.2025 | 2,13 | 2,14 | 2,11 | 2,11 | -1,64% | 25.052,00 |
| 30.09.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 1,54% | 29.741,00 |
| 29.09.2025 | 2,10 | 2,14 | 2,10 | 2,11 | 0,12% | 170.618,00 |
| 26.09.2025 | 2,10 | 2,12 | 2,09 | 2,11 | -0,12% | 77.949,00 |
| 25.09.2025 | 2,10 | 2,11 | 2,09 | 2,11 | -0,82% | 96.279,00 |
| 24.09.2025 | 2,14 | 2,14 | 2,11 | 2,13 | -0,58% | 46.122,00 |
| 23.09.2025 | 2,19 | 2,19 | 2,14 | 2,14 | -1,72% | 56.102,00 |
| 22.09.2025 | 2,20 | 2,20 | 2,17 | 2,18 | -1,14% | 48.344,00 |
| 19.09.2025 | 2,19 | 2,21 | 2,18 | 2,20 | 0,23% | 155.626,00 |
| 18.09.2025 | 2,20 | 2,22 | 2,18 | 2,20 | 0,00% | 193.294,00 |
| 17.09.2025 | 2,20 | 2,21 | 2,19 | 2,20 | 1,15% | 51.077,00 |
| 16.09.2025 | 2,17 | 2,23 | 2,15 | 2,17 | -1,36% | 815.207,00 |
| 15.09.2025 | 2,23 | 2,24 | 2,18 | 2,20 | -0,68% | 208.424,00 |
| 12.09.2025 | 2,25 | 2,25 | 2,21 | 2,22 | -2,73% | 14.995,00 |
| 11.09.2025 | 2,21 | 2,28 | 2,21 | 2,28 | 1,67% | - |
| 10.09.2025 | 2,18 | 2,26 | 2,18 | 2,24 | 1,63% | - |
| 09.09.2025 | 2,21 | 2,23 | 2,16 | 2,20 | -2,12% | - |
| 08.09.2025 | 2,24 | 2,29 | 2,24 | 2,25 | 0,08% | - |
| 05.09.2025 | 2,23 | 2,26 | 2,21 | 2,25 | 0,90% | 23.522,00 |
| 04.09.2025 | 2,25 | 2,25 | 2,22 | 2,23 | -1,11% | 340.293,00 |
| 03.09.2025 | 2,27 | 2,29 | 2,23 | 2,26 | -0,22% | 180.491,00 |
| 02.09.2025 | 2,26 | 2,26 | 2,22 | 2,26 | -2,80% | 129.094,00 |
| 01.09.2025 | 2,28 | 2,33 | 2,28 | 2,33 | 1,09% | 27.088,00 |
| 29.08.2025 | 2,33 | 2,34 | 2,29 | 2,30 | -1,39% | 50.430,00 |
| 28.08.2025 | 2,36 | 2,36 | 2,32 | 2,33 | -1,17% | 150.233,00 |
| 27.08.2025 | 2,39 | 2,39 | 2,33 | 2,36 | -1,26% | 61.883,00 |
| 26.08.2025 | 2,33 | 2,39 | 2,32 | 2,39 | -0,23% | 26.143,00 |
| 25.08.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,44% | - |
| 22.08.2025 | 2,36 | 2,39 | 2,35 | 2,39 | 0,00% | 70.503,00 |
| 21.08.2025 | 2,37 | 2,39 | 2,36 | 2,39 | 0,63% | 74.695,00 |
| 20.08.2025 | 2,35 | 2,38 | 2,35 | 2,37 | 0,64% | 55.850,00 |
| 19.08.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 1,07% | 18.787,00 |
| 18.08.2025 | 2,32 | 2,34 | 2,32 | 2,33 | 0,34% | 65.568,00 |
| 15.08.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 0,09% | 23.822,00 |
| 14.08.2025 | 2,32 | 2,33 | 2,31 | 2,32 | 0,76% | 84.008,00 |
| 13.08.2025 | 2,36 | 2,36 | 2,28 | 2,30 | -0,75% | 23.134,00 |
| 12.08.2025 | 2,34 | 2,35 | 2,32 | 2,32 | -0,85% | 8.577,00 |
| 11.08.2025 | 2,34 | 2,34 | 2,31 | 2,34 | 0,86% | 10.533,00 |
| 08.08.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -1,28% | 15.341,00 |
| 07.08.2025 | 2,38 | 2,39 | 2,35 | 2,35 | -0,42% | 24.637,00 |
| 06.08.2025 | 2,36 | 2,37 | 2,33 | 2,36 | 0,11% | 11.352,00 |
| 05.08.2025 | 2,36 | 2,36 | 2,33 | 2,36 | 0,75% | 42.190,00 |
| 04.08.2025 | 2,35 | 2,36 | 2,33 | 2,34 | -0,64% | 25.738,00 |
| 01.08.2025 | 2,36 | 2,37 | 2,33 | 2,36 | 0,21% | 44.492,00 |
| 31.07.2025 | 2,34 | 2,36 | 2,33 | 2,35 | 1,08% | 43.297,00 |
| 30.07.2025 | 2,38 | 2,38 | 2,31 | 2,33 | -1,38% | 35.860,00 |
| 29.07.2025 | 2,39 | 2,40 | 2,36 | 2,36 | -1,77% | 18.157,00 |
| 28.07.2025 | 2,41 | 2,44 | 2,38 | 2,40 | -0,21% | 63.192,00 |
| 25.07.2025 | 2,45 | 2,46 | 2,40 | 2,41 | -2,04% | 46.438,00 |
| 24.07.2025 | 2,40 | 2,47 | 2,40 | 2,46 | 1,24% | 259.570,00 |
| 23.07.2025 | 2,43 | 2,45 | 2,41 | 2,43 | 1,04% | 143.828,00 |
| 22.07.2025 | 2,38 | 2,40 | 2,36 | 2,40 | 7,38% | 111.656,00 |
| 21.07.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 1,13% | 31.585,00 |
| 18.07.2025 | 2,18 | 2,23 | 2,18 | 2,21 | 0,47% | 48.369,00 |
| 17.07.2025 | 2,19 | 2,23 | 2,19 | 2,20 | -0,01% | 11.199,00 |
| 16.07.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 1,15% | 40.027,00 |
| 15.07.2025 | 2,17 | 2,18 | 2,17 | 2,18 | 0,46% | 18.659,00 |
| 14.07.2025 | 2,18 | 2,19 | 2,17 | 2,17 | -0,69% | 96.097,00 |
| 11.07.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 0,00% | 125.169,00 |
| 10.07.2025 | 2,18 | 2,19 | 2,16 | 2,18 | 0,23% | 233.931,00 |
| 09.07.2025 | 2,19 | 2,20 | 2,17 | 2,18 | -0,68% | 165.005,00 |
| 08.07.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,23% | 91.069,00 |
| 07.07.2025 | 2,18 | 2,20 | 2,16 | 2,19 | 0,69% | 97.766,00 |
| 04.07.2025 | 2,18 | 2,18 | 2,16 | 2,17 | -0,69% | 90.185,00 |
| 03.07.2025 | 2,18 | 2,20 | 2,17 | 2,19 | 1,39% | 76.259,00 |
| 02.07.2025 | 2,18 | 2,18 | 2,14 | 2,16 | -1,15% | 109.952,00 |
| 01.07.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 0,00% | 60.110,00 |
| 30.06.2025 | 2,22 | 2,23 | 2,17 | 2,18 | -2,24% | 139.806,00 |
| 27.06.2025 | 2,20 | 2,25 | 2,20 | 2,23 | 1,36% | 510.098,00 |
| 26.06.2025 | 2,20 | 2,21 | 2,19 | 2,20 | -0,36% | 176.396,00 |
| 25.06.2025 | 2,19 | 2,21 | 2,17 | 2,21 | 0,82% | 58.880,00 |
| 24.06.2025 | 2,17 | 2,21 | 2,17 | 2,19 | 1,15% | 103.493,00 |
| 23.06.2025 | 2,19 | 2,19 | 2,14 | 2,17 | -0,46% | 53.401,00 |
| 20.06.2025 | 2,19 | 2,19 | 2,16 | 2,18 | 1,16% | 185.974,00 |
| 19.06.2025 | 2,16 | 2,19 | 2,15 | 2,15 | -0,23% | 59.119,00 |
| 18.06.2025 | 2,18 | 2,19 | 2,15 | 2,16 | -1,37% | 40.889,00 |
| 17.06.2025 | 2,17 | 2,19 | 2,14 | 2,19 | 1,16% | 39.809,00 |
| 16.06.2025 | 2,16 | 2,18 | 2,16 | 2,16 | 0,00% | 35.037,00 |
| 13.06.2025 | 2,19 | 2,19 | 2,15 | 2,16 | -1,59% | 77.595,00 |
| 12.06.2025 | 2,19 | 2,21 | 2,15 | 2,20 | 0,69% | 140.394,00 |
| 11.06.2025 | 2,13 | 2,19 | 2,13 | 2,18 | 1,87% | 96.950,00 |
| 10.06.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 0,00% | 41.224,00 |
| 09.06.2025 | 2,13 | 2,15 | 2,13 | 2,14 | 0,09% | 29.975,00 |
| 06.06.2025 | 2,15 | 2,16 | 2,14 | 2,14 | -0,44% | 47.499,00 |
| 05.06.2025 | 2,12 | 2,16 | 2,12 | 2,15 | 1,06% | 41.550,00 |
| 04.06.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 1,67% | 105.990,00 |
| 03.06.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -0,83% | 66.780,00 |
| 02.06.2025 | 2,11 | 2,11 | 2,08 | 2,11 | 0,36% | 190.607,00 |
| 30.05.2025 | 2,09 | 2,11 | 2,09 | 2,10 | 0,72% | 158.710,00 |
| 29.05.2025 | 2,08 | 2,09 | 2,07 | 2,09 | 0,72% | 169.553,00 |