£2,311
1,37%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,29 | 2,31 | 2,29 | 2,31 | 1,10% | 89.531,00 |
| 11.12.2025 | 2,29 | 2,30 | 2,28 | 2,28 | -0,87% | 27.990,00 |
| 10.12.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -0,43% | 4.977,00 |
| 09.12.2025 | 2,34 | 2,34 | 2,31 | 2,31 | -0,65% | 8.334,00 |
| 08.12.2025 | 2,33 | 2,34 | 2,33 | 2,33 | -1,06% | 52.137,00 |
| 05.12.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 1,08% | 18.226,00 |
| 04.12.2025 | 2,33 | 2,34 | 2,33 | 2,33 | -0,43% | 13.648,00 |
| 03.12.2025 | 2,32 | 2,34 | 2,31 | 2,34 | 0,86% | 11.880,00 |
| 02.12.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 1,09% | 22.537,00 |
| 01.12.2025 | 2,28 | 2,30 | 2,27 | 2,29 | 0,00% | 47.198,00 |
| 28.11.2025 | 2,28 | 2,30 | 2,27 | 2,29 | 0,99% | 14.805,00 |
| 27.11.2025 | 2,26 | 2,27 | 2,25 | 2,27 | 0,78% | 92.832,00 |
| 26.11.2025 | 2,27 | 2,27 | 2,24 | 2,25 | -0,22% | 9.294,00 |
| 25.11.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 0,00% | 9.721,00 |
| 24.11.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 0,31% | 47.621,00 |
| 21.11.2025 | 2,24 | 2,26 | 2,24 | 2,25 | 0,58% | 6.771,00 |
| 20.11.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -0,45% | 4.017,00 |
| 19.11.2025 | 2,26 | 2,26 | 2,21 | 2,25 | -0,22% | 23.120,00 |
| 18.11.2025 | 2,26 | 2,27 | 2,23 | 2,25 | 2,51% | 30.068,00 |
| 17.11.2025 | 2,18 | 2,20 | 2,17 | 2,20 | 0,69% | 47.634,00 |
| 14.11.2025 | 2,18 | 2,20 | 2,17 | 2,18 | -1,80% | 13.641,00 |
| 13.11.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -0,45% | 17.997,00 |
| 12.11.2025 | 2,23 | 2,25 | 2,21 | 2,23 | 0,90% | 28.009,00 |
| 11.11.2025 | 2,23 | 2,23 | 2,21 | 2,21 | 0,00% | 13.051,00 |
| 10.11.2025 | 2,20 | 2,22 | 2,20 | 2,21 | 1,01% | 18.880,00 |
| 07.11.2025 | 2,21 | 2,21 | 2,18 | 2,19 | -1,22% | 15.796,00 |
| 06.11.2025 | 2,26 | 2,26 | 2,21 | 2,22 | -2,10% | 87.268,00 |
| 05.11.2025 | 2,23 | 2,27 | 2,23 | 2,26 | 1,46% | 30.983,00 |
| 04.11.2025 | 2,22 | 2,24 | 2,22 | 2,23 | -0,45% | 17.358,00 |
| 03.11.2025 | 2,26 | 2,27 | 2,24 | 2,24 | -0,67% | 73.021,00 |
| 31.10.2025 | 2,25 | 2,26 | 2,23 | 2,26 | 0,67% | 29.405,00 |
| 30.10.2025 | 2,24 | 2,25 | 2,24 | 2,24 | -0,22% | 6.016,00 |
| 29.10.2025 | 2,29 | 2,30 | 2,25 | 2,25 | -1,54% | 18.809,00 |
| 28.10.2025 | 2,29 | 2,29 | 2,27 | 2,28 | -0,22% | 33.334,00 |
| 27.10.2025 | 2,25 | 2,32 | 2,25 | 2,29 | 3,07% | 50.519,00 |
| 24.10.2025 | 2,21 | 2,22 | 2,21 | 2,22 | 0,09% | 11.341,00 |
| 23.10.2025 | 2,22 | 2,22 | 2,20 | 2,22 | -0,11% | 8.163,00 |
| 22.10.2025 | 2,20 | 2,24 | 2,20 | 2,22 | 2,19% | 26.936,00 |
| 21.10.2025 | 2,19 | 2,19 | 2,17 | 2,17 | -1,14% | 13.384,00 |
| 20.10.2025 | 2,18 | 2,20 | 2,17 | 2,20 | -0,09% | 34.768,00 |
| 17.10.2025 | 2,18 | 2,21 | 2,17 | 2,20 | 0,55% | 39.245,00 |
| 16.10.2025 | 2,13 | 2,20 | 2,13 | 2,19 | -0,68% | 43.822,00 |
| 15.10.2025 | 2,20 | 2,21 | 2,18 | 2,20 | -0,23% | 29.598,00 |
| 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 |