£1,389
-0,76%
Echtzeit-Aktienkurs BAKKAVOR GRP PLC LS -,1
Bid:
Ask:
Aktienkurse zur BAKKAVOR GRP PLC LS -,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,36% | 15.579,00 |
| 28.01.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 2,94% | 9.861,00 |
| 27.01.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,09% | 4.097,00 |
| 24.01.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 3,00% | 1.989,00 |
| 23.01.2025 | 1,34 | 1,35 | 1,32 | 1,34 | -0,93% | 4.343,00 |
| 22.01.2025 | 1,38 | 1,40 | 1,35 | 1,35 | -1,64% | 3.499,00 |
| 21.01.2025 | 1,39 | 1,39 | 1,36 | 1,37 | 0,00% | 5.303,00 |
| 20.01.2025 | 1,44 | 1,45 | 1,37 | 1,37 | -6,16% | 8.365,00 |
| 17.01.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,68% | 27.660,00 |
| 16.01.2025 | 1,46 | 1,51 | 1,46 | 1,49 | 4,21% | 19.307,00 |
| 15.01.2025 | 1,33 | 1,43 | 1,32 | 1,43 | 8,37% | 19.401,00 |
| 14.01.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 0,38% | 15.057,00 |
| 13.01.2025 | 1,32 | 1,32 | 1,29 | 1,31 | -0,23% | 11.333,00 |
| 10.01.2025 | 1,38 | 1,38 | 1,29 | 1,31 | -2,38% | 6.797,00 |
| 09.01.2025 | 1,31 | 1,36 | 1,31 | 1,35 | 0,37% | 27.667,00 |
| 08.01.2025 | 1,39 | 1,39 | 1,31 | 1,34 | -4,29% | 12.744,00 |
| 07.01.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -3,78% | 13.543,00 |
| 06.01.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 0,69% | 23.924,00 |
| 03.01.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -1,70% | 2.662,00 |
| 02.01.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,24% | 4.265,00 |
| 31.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,25% | 608,00 |
| 30.12.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -1,73% | 7.392,00 |
| 27.12.2024 | 1,47 | 1,47 | 1,44 | 1,45 | -2,36% | 9.154,00 |
| 24.12.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 2,07% | 2.400,00 |
| 23.12.2024 | 1,45 | 1,48 | 1,44 | 1,45 | 2,47% | 25.905,00 |
| 20.12.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | 3.310,00 |
| 19.12.2024 | 1,37 | 1,41 | 1,37 | 1,40 | -1,41% | 2.751,00 |
| 18.12.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | 6.895,00 |
| 17.12.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -3,46% | 4.543,00 |
| 16.12.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 1,40% | 4.147,00 |
| 13.12.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,21% | 7.222,00 |
| 12.12.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -2,37% | 6.637,00 |
| 11.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 11.675,00 |
| 10.12.2024 | 1,51 | 1,52 | 1,47 | 1,47 | -3,45% | 32.841,00 |
| 09.12.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,00% | 36.787,00 |
| 06.12.2024 | 1,51 | 1,54 | 1,50 | 1,52 | 0,33% | 8.949,00 |
| 05.12.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 3,06% | 26.645,00 |
| 04.12.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 4,26% | 8.115,00 |
| 03.12.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,35% | 2.158,00 |
| 02.12.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,80% | 24.018,00 |
| 29.11.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -1,77% | 4.595,00 |
| 28.11.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 1,80% | 35.648,00 |
| 27.11.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 2,96% | 13.677,00 |
| 26.11.2024 | 1,30 | 1,36 | 1,30 | 1,35 | 4,05% | 3.560,00 |
| 25.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,19% | 2.191,00 |
| 22.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,29% | 5.550,00 |
| 21.11.2024 | 1,30 | 1,30 | 1,28 | 1,30 | 0,87% | 42.377,00 |
| 20.11.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 16.616,00 |
| 19.11.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -1,71% | 13.325,00 |
| 18.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,31% | 18.433,00 |
| 15.11.2024 | 1,35 | 1,36 | 1,34 | 1,34 | -1,48% | 52.964,00 |
| 14.11.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 1,12% | 12.684,00 |
| 13.11.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,37% | 13.036,00 |
| 12.11.2024 | 1,36 | 1,36 | 1,33 | 1,35 | -1,65% | 33.786,00 |
| 11.11.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -0,69% | 4.411,00 |
| 08.11.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -2,34% | 8.870,00 |
| 07.11.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,35% | 3.763,00 |
| 06.11.2024 | 1,45 | 1,46 | 1,39 | 1,42 | -3,08% | 13.943,00 |
| 05.11.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 0,52% | 8.430,00 |
| 04.11.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -1,19% | 16.507,00 |
| 01.11.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -1,67% | 34.080,00 |
| 31.10.2024 | 1,56 | 1,56 | 1,47 | 1,50 | -5,68% | 14.313,00 |
| 30.10.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 1,60% | 40.455,00 |
| 29.10.2024 | 1,53 | 1,57 | 1,52 | 1,56 | -1,42% | 22.354,00 |
| 28.10.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,35% | 18.107,00 |
| 25.10.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -1,74% | 14.176,00 |
| 24.10.2024 | 1,63 | 1,63 | 1,61 | 1,61 | 0,63% | 6.944,00 |
| 23.10.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,95% | 19.438,00 |
| 22.10.2024 | 1,63 | 1,64 | 1,58 | 1,58 | -2,47% | 34.729,00 |
| 21.10.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 4,38% | 16.242,00 |
| 18.10.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,19% | 8.178,00 |
| 17.10.2024 | 1,57 | 1,57 | 1,55 | 1,56 | 0,48% | 8.404,00 |
| 16.10.2024 | 1,54 | 1,56 | 1,54 | 1,55 | -0,73% | 611,00 |
| 15.10.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 1,23% | 144,00 |
| 14.10.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,13% | 10.520,00 |
| 11.10.2024 | 1,54 | 1,54 | 1,53 | 1,54 | -0,52% | 2.360,00 |
| 10.10.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,32% | 2.297,00 |
| 09.10.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 3,34% | 15.596,00 |
| 08.10.2024 | 1,50 | 1,51 | 1,50 | 1,50 | -1,64% | 5.875,00 |
| 07.10.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -2,44% | 11.449,00 |
| 04.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,19% | 3.776,00 |
| 03.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 17.285,00 |
| 02.10.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -1,28% | 16.419,00 |
| 01.10.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | 1.850,00 |
| 30.09.2024 | 1,57 | 1,59 | 1,57 | 1,57 | 2,28% | 10.018,00 |
| 27.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,32% | 1.928,00 |
| 26.09.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | 14.246,00 |
| 25.09.2024 | 1,53 | 1,56 | 1,53 | 1,54 | -0,16% | 14.143,00 |
| 24.09.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -1,75% | 8.227,00 |
| 23.09.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 0,00% | 8.547,00 |
| 20.09.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -1,26% | 14.508,00 |
| 19.09.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,31% | 15.558,00 |
| 18.09.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,93% | 2.116,00 |
| 17.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | 30.899,00 |
| 16.09.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 1,14% | 10.255,00 |
| 13.09.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,74% | 4.314,00 |
| 12.09.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -1,27% | 5.911,00 |
| 11.09.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,64% | 9.165,00 |
| 10.09.2024 | 1,59 | 1,60 | 1,56 | 1,56 | -1,58% | 41.290,00 |
| 09.09.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 4,62% | 13.226,00 |