£2,192
0,56%
Echtzeit-Aktienkurs BAKKAVOR GRP PLC LS -,1
Bid:
Ask:
Aktienkurse zur BAKKAVOR GRP PLC LS -,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,05 | 2,08 | 2,05 | 2,07 | 0,98% | 170.053,00 |
| 27.05.2025 | 2,09 | 2,10 | 2,05 | 2,05 | -2,68% | 107.049,00 |
| 26.05.2025 | 2,12 | 2,12 | 2,10 | 2,11 | 0,91% | - |
| 23.05.2025 | 2,08 | 2,10 | 2,06 | 2,09 | 0,36% | 232.355,00 |
| 22.05.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 2,09% | 195.449,00 |
| 21.05.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 0,49% | 179.020,00 |
| 20.05.2025 | 1,98 | 2,03 | 1,97 | 2,03 | 2,40% | 271.614,00 |
| 19.05.2025 | 1,93 | 1,98 | 1,93 | 1,98 | 1,59% | 340.780,00 |
| 16.05.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 2,04% | 222.179,00 |
| 15.05.2025 | 1,92 | 1,96 | 1,87 | 1,91 | 1,60% | 657.610,00 |
| 14.05.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,43% | 183.676,00 |
| 13.05.2025 | 1,86 | 1,88 | 1,86 | 1,87 | 1,30% | 22.710,00 |
| 12.05.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -1,60% | 25.281,00 |
| 09.05.2025 | 1,90 | 1,90 | 1,86 | 1,88 | 3,19% | 31.691,00 |
| 08.05.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 1,68% | 68.276,00 |
| 07.05.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 0,45% | 33.221,00 |
| 06.05.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -1,77% | 123.448,00 |
| 05.05.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 1,01% | - |
| 02.05.2025 | 1,83 | 1,83 | 1,77 | 1,80 | 1,07% | 43.895,00 |
| 01.05.2025 | 1,73 | 1,79 | 1,72 | 1,78 | 3,31% | 57.829,00 |
| 30.04.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,64% | 41.886,00 |
| 29.04.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,03% | 39.136,00 |
| 28.04.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 2,34% | 38.985,00 |
| 25.04.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -1,10% | 14.431,00 |
| 24.04.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -1,82% | 24.502,00 |
| 23.04.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -0,56% | 94.771,00 |
| 22.04.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -1,01% | 18.730,00 |
| 17.04.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,30% | 5.346,00 |
| 16.04.2025 | 1,75 | 1,77 | 1,75 | 1,77 | -0,56% | 16.500,00 |
| 15.04.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,62% | 145.142,00 |
| 14.04.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,97% | 44.807,00 |
| 11.04.2025 | 1,77 | 1,77 | 1,73 | 1,75 | -0,29% | 12.466,00 |
| 10.04.2025 | 1,80 | 1,80 | 1,75 | 1,75 | 1,39% | 47.935,00 |
| 09.04.2025 | 1,77 | 1,78 | 1,72 | 1,73 | -3,84% | 43.563,00 |
| 08.04.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 1,30% | 68.263,00 |
| 07.04.2025 | 1,80 | 1,80 | 1,70 | 1,77 | -6,34% | 17.244,00 |
| 04.04.2025 | 1,90 | 1,91 | 1,86 | 1,89 | -0,94% | 38.086,00 |
| 03.04.2025 | 1,91 | 1,93 | 1,91 | 1,91 | 0,00% | 30.085,00 |
| 02.04.2025 | 1,87 | 1,91 | 1,85 | 1,91 | 8,39% | 104.022,00 |
| 01.04.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -1,18% | 5.710,00 |
| 31.03.2025 | 1,86 | 1,86 | 1,77 | 1,79 | -2,99% | 34.223,00 |
| 28.03.2025 | 1,84 | 1,86 | 1,82 | 1,84 | 2,22% | 117.920,00 |
| 27.03.2025 | 1,74 | 1,83 | 1,74 | 1,80 | 5,57% | 6.276,00 |
| 26.03.2025 | 1,80 | 1,82 | 1,70 | 1,71 | 0,59% | 22.090,00 |
| 25.03.2025 | 1,70 | 1,73 | 1,70 | 1,70 | 0,00% | 6.491,00 |
| 24.03.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 3,99% | 7.488,00 |
| 21.03.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 1,72% | 5.531,00 |
| 20.03.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 0,47% | 6.016,00 |
| 19.03.2025 | 1,58 | 1,61 | 1,55 | 1,60 | -0,31% | 5.251,00 |
| 18.03.2025 | 1,67 | 1,67 | 1,57 | 1,60 | -2,14% | 14.247,00 |
| 17.03.2025 | 1,75 | 1,78 | 1,64 | 1,64 | -7,89% | 59.864,00 |
| 14.03.2025 | 1,52 | 1,84 | 1,52 | 1,78 | 17,55% | 393.214,00 |
| 13.03.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,66% | 20.145,00 |
| 12.03.2025 | 1,52 | 1,54 | 1,52 | 1,52 | 0,00% | 6.907,00 |
| 11.03.2025 | 1,51 | 1,54 | 1,51 | 1,52 | -1,30% | 54.993,00 |
| 10.03.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 0,79% | 50.658,00 |
| 07.03.2025 | 1,50 | 1,54 | 1,50 | 1,53 | -0,13% | 11.814,00 |
| 06.03.2025 | 1,53 | 1,53 | 1,50 | 1,53 | 0,33% | 19.730,00 |
| 05.03.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 5.187,00 |
| 04.03.2025 | 1,53 | 1,53 | 1,51 | 1,53 | -0,97% | 7.051,00 |
| 03.03.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 2,67% | 7.858,00 |
| 28.02.2025 | 1,51 | 1,51 | 1,47 | 1,50 | -0,99% | 29.965,00 |
| 27.02.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -0,98% | 5.352,00 |
| 26.02.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -0,65% | 4.079,00 |
| 25.02.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 4,41% | 5.250,00 |
| 24.02.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,34% | 11.555,00 |
| 21.02.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 3,86% | 2.356,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -4,04% | 3.541,00 |
| 19.02.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,00% | 5.431,00 |
| 18.02.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,68% | 8.285,00 |
| 17.02.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 0,34% | 14.382,00 |
| 14.02.2025 | 1,48 | 1,49 | 1,47 | 1,47 | 1,38% | 2.021,00 |
| 13.02.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,35% | 2.559,00 |
| 12.02.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 5,09% | 31.837,00 |
| 11.02.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -1,79% | 10.702,00 |
| 10.02.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 1,08% | 4.962,00 |