2,740€
-0,72%
Echtzeit-Aktienkurs BAKKAVOR GROUP PLC
Bid:
Ask:
Aktienkurse zur BAKKAVOR GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,78 | 2,78 | 2,74 | 2,75 | -0,36% | - |
| 21.08.2025 | 2,74 | 2,78 | 2,74 | 2,76 | 1,10% | - |
| 20.08.2025 | 2,74 | 2,78 | 2,72 | 2,73 | -0,36% | - |
| 19.08.2025 | 2,70 | 2,75 | 2,66 | 2,74 | 1,48% | - |
| 18.08.2025 | 2,70 | 2,74 | 2,68 | 2,70 | 0,75% | - |
| 15.08.2025 | 2,71 | 2,74 | 2,68 | 2,68 | -1,11% | - |
| 14.08.2025 | 2,68 | 2,75 | 2,68 | 2,71 | 1,50% | - |
| 13.08.2025 | 2,68 | 2,76 | 2,67 | 2,67 | -0,37% | - |
| 12.08.2025 | 2,76 | 2,78 | 2,68 | 2,68 | -1,47% | - |
| 11.08.2025 | 2,72 | 2,76 | 2,70 | 2,72 | 0,37% | - |
| 08.08.2025 | 2,74 | 2,76 | 2,69 | 2,71 | -1,09% | - |
| 07.08.2025 | 2,72 | 2,76 | 2,70 | 2,74 | 1,48% | - |
| 06.08.2025 | 2,74 | 2,75 | 2,70 | 2,70 | -0,74% | - |
| 05.08.2025 | 2,71 | 2,74 | 2,70 | 2,72 | 0,74% | - |
| 04.08.2025 | 2,70 | 2,74 | 2,65 | 2,70 | 0,37% | - |
| 01.08.2025 | 2,70 | 2,78 | 2,68 | 2,69 | -1,47% | - |
| 31.07.2025 | 2,72 | 2,76 | 2,72 | 2,73 | 0,37% | - |
| 30.07.2025 | 2,75 | 2,80 | 2,70 | 2,72 | -0,73% | - |
| 29.07.2025 | 2,80 | 2,86 | 2,73 | 2,74 | -1,44% | - |
| 28.07.2025 | 2,78 | 2,83 | 2,76 | 2,78 | 0,72% | - |
| 25.07.2025 | 2,81 | 2,85 | 2,76 | 2,76 | -2,13% | - |
| 24.07.2025 | 2,79 | 2,88 | 2,79 | 2,82 | 1,08% | - |
| 23.07.2025 | 2,80 | 2,86 | 2,76 | 2,79 | 0,72% | - |
| 22.07.2025 | 2,56 | 2,80 | 2,56 | 2,77 | 7,78% | - |
| 21.07.2025 | 2,57 | 2,61 | 2,56 | 2,57 | 0,78% | - |
| 18.07.2025 | 2,52 | 2,60 | 2,50 | 2,55 | 1,19% | - |
| 17.07.2025 | 2,54 | 2,58 | 2,52 | 2,52 | -0,40% | - |
| 16.07.2025 | 2,51 | 2,57 | 2,50 | 2,53 | 0,80% | - |
| 15.07.2025 | 2,51 | 2,54 | 2,49 | 2,51 | 0,00% | - |
| 14.07.2025 | 2,48 | 2,55 | 2,47 | 2,51 | 0,40% | 58.177,00 |
| 11.07.2025 | 2,50 | 2,57 | 2,50 | 2,50 | -0,79% | - |
| 10.07.2025 | 2,51 | 2,56 | 2,51 | 2,52 | -0,40% | 1.600,00 |
| 09.07.2025 | 2,55 | 2,58 | 2,53 | 2,53 | -0,78% | - |
| 08.07.2025 | 2,55 | 2,58 | 2,53 | 2,55 | 0,39% | - |
| 07.07.2025 | 2,52 | 2,56 | 2,51 | 2,54 | 0,79% | - |
| 04.07.2025 | 2,53 | 2,57 | 2,51 | 2,52 | -0,40% | - |
| 03.07.2025 | 2,49 | 2,56 | 2,49 | 2,53 | 0,80% | - |
| 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 |