2,490€
-0,80%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,56 | 2,56 | 2,49 | 2,51 | -1,57% | - |
| 01.07.2025 | 2,52 | 2,58 | 2,51 | 2,55 | 1,19% | - |
| 30.06.2025 | 2,61 | 2,64 | 2,52 | 2,52 | -3,45% | - |
| 27.06.2025 | 2,58 | 2,66 | 2,57 | 2,61 | 1,56% | - |
| 26.06.2025 | 2,60 | 2,61 | 2,57 | 2,57 | -0,77% | - |
| 25.06.2025 | 2,57 | 2,59 | 2,56 | 2,59 | 0,39% | - |
| 24.06.2025 | 2,57 | 2,61 | 2,54 | 2,58 | 1,57% | - |
| 23.06.2025 | 2,52 | 2,56 | 2,52 | 2,54 | 0,40% | - |
| 20.06.2025 | 2,57 | 2,62 | 2,53 | 2,53 | -0,39% | - |
| 19.06.2025 | 2,53 | 2,57 | 2,53 | 2,54 | -0,39% | - |
| 18.06.2025 | 2,56 | 2,58 | 2,53 | 2,55 | -0,39% | 1.800,00 |
| 17.06.2025 | 2,54 | 2,59 | 2,52 | 2,56 | 1,19% | - |
| 16.06.2025 | 2,56 | 2,58 | 2,49 | 2,53 | -0,78% | - |
| 13.06.2025 | 2,59 | 2,60 | 2,53 | 2,55 | -1,54% | - |
| 12.06.2025 | 2,55 | 2,61 | 2,54 | 2,59 | 0,78% | - |
| 11.06.2025 | 2,51 | 2,60 | 2,51 | 2,57 | 1,98% | - |
| 10.06.2025 | 2,53 | 2,57 | 2,52 | 2,52 | -0,40% | - |
| 09.06.2025 | 2,54 | 2,58 | 2,52 | 2,53 | -0,78% | - |
| 06.06.2025 | 2,58 | 2,59 | 2,55 | 2,55 | -0,78% | - |
| 05.06.2025 | 2,53 | 2,59 | 2,52 | 2,57 | 1,58% | - |
| 04.06.2025 | 2,51 | 2,55 | 2,49 | 2,53 | 1,61% | - |
| 03.06.2025 | 2,49 | 2,52 | 2,49 | 2,49 | -0,40% | - |
| 02.06.2025 | 2,47 | 2,53 | 2,46 | 2,50 | 0,40% | - |
| 30.05.2025 | 2,48 | 2,57 | 2,46 | 2,49 | 1,22% | - |
| 29.05.2025 | 2,50 | 2,51 | 2,46 | 2,46 | -0,40% | - |
| 28.05.2025 | 2,44 | 2,50 | 2,44 | 2,47 | 1,23% | - |
| 27.05.2025 | 2,49 | 2,52 | 2,44 | 2,44 | -2,01% | - |
| 26.05.2025 | 2,54 | 2,55 | 2,49 | 2,49 | 0,00% | 800,00 |
| 23.05.2025 | 2,47 | 2,52 | 2,47 | 2,49 | 0,40% | - |
| 22.05.2025 | 2,42 | 2,50 | 2,42 | 2,48 | 2,48% | - |
| 21.05.2025 | 2,40 | 2,44 | 2,38 | 2,42 | 0,83% | - |
| 20.05.2025 | 2,34 | 2,42 | 2,34 | 2,40 | 2,13% | - |
| 19.05.2025 | 2,32 | 2,36 | 2,30 | 2,35 | 1,29% | - |
| 16.05.2025 | 2,27 | 2,34 | 2,27 | 2,32 | 2,20% | - |
| 15.05.2025 | 2,22 | 2,34 | 2,21 | 2,27 | 1,79% | - |
| 14.05.2025 | 2,23 | 2,26 | 2,23 | 2,23 | 0,00% | - |
| 13.05.2025 | 2,19 | 2,25 | 2,19 | 2,23 | 1,83% | - |
| 12.05.2025 | 2,25 | 2,26 | 2,19 | 2,19 | -1,79% | - |
| 09.05.2025 | 2,15 | 2,26 | 2,15 | 2,23 | 3,72% | - |
| 08.05.2025 | 2,11 | 2,16 | 2,11 | 2,15 | 1,90% | - |
| 07.05.2025 | 2,11 | 2,14 | 2,11 | 2,11 | 0,00% | - |
| 06.05.2025 | 2,11 | 2,14 | 2,11 | 2,11 | 0,00% | - |
| 05.05.2025 | 2,11 | 2,13 | 2,11 | 2,11 | 0,00% | - |
| 02.05.2025 | 2,05 | 2,17 | 2,05 | 2,11 | 3,94% | - |
| 30.04.2025 | 2,04 | 2,06 | 2,02 | 2,03 | -0,25% | - |
| 29.04.2025 | 2,06 | 2,11 | 2,04 | 2,04 | -1,21% | - |
| 28.04.2025 | 2,01 | 2,08 | 2,00 | 2,06 | 3,00% | - |
| 25.04.2025 | 2,03 | 2,05 | 2,00 | 2,00 | -1,48% | - |
| 24.04.2025 | 2,07 | 2,07 | 2,02 | 2,03 | -2,40% | - |
| 23.04.2025 | 2,11 | 2,11 | 2,06 | 2,08 | 0,24% | - |
| 22.04.2025 | 2,06 | 2,09 | 2,06 | 2,08 | -0,24% | - |
| 17.04.2025 | 2,06 | 2,12 | 2,05 | 2,08 | 1,22% | - |
| 16.04.2025 | 2,04 | 2,09 | 2,04 | 2,06 | -0,96% | - |
| 15.04.2025 | 2,04 | 2,11 | 2,04 | 2,08 | 1,97% | - |
| 14.04.2025 | 2,04 | 2,10 | 2,02 | 2,04 | -0,25% | - |
| 11.04.2025 | 2,04 | 2,06 | 2,00 | 2,04 | 0,99% | - |
| 10.04.2025 | 2,00 | 2,13 | 2,00 | 2,02 | 0,25% | - |
| 09.04.2025 | 2,08 | 2,11 | 1,98 | 2,02 | -3,13% | - |
| 08.04.2025 | 2,06 | 2,14 | 2,03 | 2,08 | 2,46% | - |
| 07.04.2025 | 2,11 | 2,19 | 2,00 | 2,03 | -7,73% | - |
| 04.04.2025 | 2,25 | 2,28 | 2,19 | 2,20 | -2,22% | - |
| 03.04.2025 | 2,23 | 2,32 | 2,22 | 2,25 | -2,17% | - |
| 02.04.2025 | 2,13 | 2,32 | 2,12 | 2,30 | 7,98% | 1.000,00 |
| 01.04.2025 | 2,18 | 2,23 | 2,12 | 2,13 | -2,29% | - |
| 31.03.2025 | 2,30 | 2,35 | 2,17 | 2,18 | -3,96% | - |
| 28.03.2025 | 2,26 | 2,33 | 2,23 | 2,27 | 1,79% | - |
| 27.03.2025 | 2,14 | 2,27 | 2,14 | 2,23 | 4,45% | - |
| 26.03.2025 | 2,07 | 2,26 | 2,06 | 2,14 | 0,71% | 3.000,00 |
| 25.03.2025 | 2,03 | 2,16 | 2,02 | 2,12 | 4,43% | 4.500,00 |
| 24.03.2025 | 2,03 | 2,08 | 2,00 | 2,03 | 0,50% | - |
| 21.03.2025 | 1,94 | 2,05 | 1,93 | 2,02 | 4,39% | - |
| 20.03.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 1,31% | - |
| 19.03.2025 | 1,91 | 1,93 | 1,85 | 1,91 | 0,26% | - |
| 18.03.2025 | 1,96 | 2,03 | 1,89 | 1,91 | -2,56% | - |
| 17.03.2025 | 2,09 | 2,15 | 1,96 | 1,96 | -6,46% | - |
| 14.03.2025 | 1,82 | 2,21 | 1,80 | 2,09 | 15,79% | - |
| 13.03.2025 | 1,81 | 1,83 | 1,80 | 1,81 | -0,28% | - |
| 12.03.2025 | 1,81 | 1,84 | 1,79 | 1,81 | 0,84% | - |
| 11.03.2025 | 1,81 | 1,83 | 1,78 | 1,80 | -0,28% | - |
| 10.03.2025 | 1,82 | 1,85 | 1,80 | 1,80 | -1,10% | - |
| 07.03.2025 | 1,80 | 1,85 | 1,80 | 1,82 | 0,55% | - |
| 06.03.2025 | 1,82 | 1,85 | 1,80 | 1,81 | 0,00% | - |
| 05.03.2025 | 1,87 | 1,88 | 1,81 | 1,81 | -2,43% | - |
| 04.03.2025 | 1,88 | 1,88 | 1,84 | 1,86 | -1,07% | - |
| 03.03.2025 | 1,84 | 1,88 | 1,82 | 1,88 | 2,74% | - |
| 28.02.2025 | 1,84 | 1,88 | 1,80 | 1,83 | -1,35% | - |
| 27.02.2025 | 1,86 | 1,90 | 1,85 | 1,85 | -0,27% | - |
| 26.02.2025 | 1,87 | 1,91 | 1,85 | 1,86 | -0,27% | - |
| 25.02.2025 | 1,79 | 1,87 | 1,78 | 1,86 | 3,91% | - |
| 24.02.2025 | 1,81 | 1,81 | 1,77 | 1,79 | 0,85% | - |
| 21.02.2025 | 1,73 | 1,81 | 1,73 | 1,78 | 2,90% | - |
| 20.02.2025 | 1,82 | 1,82 | 1,73 | 1,73 | -4,43% | - |
| 19.02.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 0,84% | - |
| 18.02.2025 | 1,80 | 1,82 | 1,78 | 1,79 | -0,28% | - |
| 17.02.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 2,57% | - |
| 14.02.2025 | 1,74 | 1,81 | 1,74 | 1,75 | 0,86% | - |
| 13.02.2025 | 1,75 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 12.02.2025 | 1,67 | 1,77 | 1,67 | 1,74 | 4,20% | - |
| 11.02.2025 | 1,68 | 1,72 | 1,65 | 1,67 | -0,89% | - |
| 10.02.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -0,30% | - |