£2,375
-0,41%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |