3,837€
-0,49%
Echtzeit-Aktienkurs B&G Foods
Bid:
Ask:
Aktienkurse zur B&G Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,87 | 3,87 | 3,81 | 3,81 | 0,24% | 270,00 |
| 03.07.2025 | 3,88 | 3,88 | 3,80 | 3,80 | -1,73% | 231,00 |
| 02.07.2025 | 3,80 | 3,89 | 3,74 | 3,87 | 3,48% | 9.961,00 |
| 01.07.2025 | 3,63 | 3,74 | 3,44 | 3,74 | 4,56% | 18.443,00 |
| 30.06.2025 | 3,60 | 3,69 | 3,57 | 3,58 | -3,32% | 1.309,00 |
| 27.06.2025 | 3,76 | 3,78 | 3,70 | 3,70 | -0,78% | 3.749,00 |
| 26.06.2025 | 3,73 | 3,79 | 3,72 | 3,73 | 0,40% | 4.090,00 |
| 25.06.2025 | 3,84 | 3,84 | 3,71 | 3,71 | -0,16% | 2.515,00 |
| 24.06.2025 | 3,81 | 3,81 | 3,72 | 3,72 | 0,79% | 1.890,00 |
| 23.06.2025 | 3,81 | 3,88 | 3,68 | 3,69 | -2,89% | 4.743,00 |
| 20.06.2025 | 3,70 | 3,80 | 3,70 | 3,80 | 0,77% | 3.180,00 |
| 19.06.2025 | 3,79 | 3,79 | 3,77 | 3,77 | -0,87% | 204,00 |
| 18.06.2025 | 3,75 | 3,94 | 3,75 | 3,81 | -1,17% | 16.581,00 |
| 17.06.2025 | 3,74 | 3,85 | 3,74 | 3,85 | 3,05% | 401,00 |
| 16.06.2025 | 3,82 | 3,82 | 3,74 | 3,74 | -1,68% | 1.069,00 |
| 13.06.2025 | 3,83 | 3,99 | 3,80 | 3,80 | -2,84% | 913,00 |
| 12.06.2025 | 3,93 | 3,94 | 3,91 | 3,91 | -1,66% | 234,00 |
| 11.06.2025 | 4,00 | 4,04 | 3,89 | 3,98 | -0,58% | 2.807,00 |
| 10.06.2025 | 4,06 | 4,09 | 4,00 | 4,00 | -3,05% | 2.544,00 |
| 09.06.2025 | 3,83 | 4,15 | 3,77 | 4,13 | 8,01% | 14.726,00 |
| 06.06.2025 | 3,63 | 3,82 | 3,63 | 3,82 | 3,52% | 1.170,00 |
| 05.06.2025 | 3,63 | 3,69 | 3,54 | 3,69 | 3,62% | 1.384,00 |
| 04.06.2025 | 3,67 | 3,70 | 3,56 | 3,56 | -3,76% | 1.995,00 |
| 03.06.2025 | 3,57 | 3,70 | 3,57 | 3,70 | 1,59% | 1.772,00 |
| 02.06.2025 | 3,72 | 3,72 | 3,54 | 3,64 | -1,78% | 2.092,00 |
| 30.05.2025 | 3,60 | 3,71 | 3,55 | 3,71 | 3,32% | 2.595,00 |
| 29.05.2025 | 3,70 | 3,70 | 3,58 | 3,59 | -1,86% | 2.371,00 |
| 28.05.2025 | 3,80 | 3,82 | 3,61 | 3,66 | -2,71% | 4.732,00 |
| 27.05.2025 | 3,60 | 3,76 | 3,60 | 3,76 | 3,24% | 17.460,00 |
| 26.05.2025 | 3,60 | 3,82 | 3,60 | 3,64 | 2,36% | 13.277,00 |
| 23.05.2025 | 3,63 | 3,63 | 3,50 | 3,56 | -2,55% | 5.113,00 |
| 22.05.2025 | 3,65 | 3,67 | 3,52 | 3,65 | 0,55% | 3.926,00 |
| 21.05.2025 | 3,76 | 3,76 | 3,63 | 3,63 | -4,72% | 7.353,00 |
| 20.05.2025 | 3,94 | 3,96 | 3,81 | 3,81 | -2,78% | 16.925,00 |
| 19.05.2025 | 3,90 | 3,97 | 3,85 | 3,92 | -2,97% | 1.692,00 |
| 16.05.2025 | 4,02 | 4,04 | 3,94 | 4,04 | 3,04% | 5.360,00 |
| 15.05.2025 | 3,83 | 3,99 | 3,82 | 3,92 | 6,26% | 957,00 |
| 14.05.2025 | 3,95 | 4,00 | 3,64 | 3,69 | -4,26% | 6.519,00 |
| 13.05.2025 | 4,09 | 4,12 | 3,85 | 3,85 | -5,33% | 6.878,00 |
| 12.05.2025 | 4,04 | 4,16 | 3,98 | 4,07 | 1,85% | 6.155,00 |
| 09.05.2025 | 4,10 | 4,15 | 3,91 | 4,00 | 2,44% | 7.490,00 |
| 08.05.2025 | 4,27 | 4,27 | 3,80 | 3,90 | -7,73% | 4.794,00 |
| 07.05.2025 | 5,62 | 5,62 | 3,93 | 4,23 | -24,09% | 25.451,00 |
| 06.05.2025 | 5,62 | 5,72 | 5,57 | 5,57 | -2,07% | 5.259,00 |
| 05.05.2025 | 5,81 | 6,07 | 5,69 | 5,69 | -5,07% | 1.519,00 |
| 02.05.2025 | 6,08 | 6,08 | 5,95 | 5,99 | -2,57% | 412,00 |
| 30.04.2025 | 5,96 | 6,15 | 5,96 | 6,15 | 4,56% | 670,00 |
| 29.04.2025 | 5,88 | 5,88 | 5,88 | 5,88 | -0,31% | 7,00 |
| 28.04.2025 | 5,98 | 5,98 | 5,90 | 5,90 | -0,07% | 170,00 |
| 25.04.2025 | 5,90 | 5,90 | 5,90 | 5,90 | -1,86% | 4,00 |
| 24.04.2025 | 6,08 | 6,08 | 5,90 | 6,02 | -3,31% | 982,00 |
| 23.04.2025 | 6,18 | 6,32 | 6,14 | 6,22 | 2,10% | 959,00 |
| 22.04.2025 | 5,96 | 6,09 | 5,86 | 6,09 | 5,11% | 1.525,00 |
| 17.04.2025 | 5,38 | 5,80 | 5,38 | 5,80 | 6,19% | 51,00 |
| 16.04.2025 | 5,63 | 5,63 | 5,46 | 5,46 | -4,78% | 321,00 |
| 15.04.2025 | 5,69 | 5,76 | 5,48 | 5,73 | 2,72% | 1.056,00 |
| 14.04.2025 | 5,56 | 5,58 | 5,44 | 5,58 | 1,23% | 3.039,00 |
| 11.04.2025 | 5,18 | 5,51 | 5,09 | 5,51 | 6,28% | 3.639,00 |
| 10.04.2025 | 5,40 | 5,47 | 5,11 | 5,19 | -4,00% | 3.168,00 |
| 09.04.2025 | 5,33 | 5,55 | 5,23 | 5,40 | -4,86% | 4.486,00 |
| 08.04.2025 | 5,87 | 5,94 | 5,68 | 5,68 | -1,15% | 499,00 |
| 07.04.2025 | 5,87 | 6,06 | 5,70 | 5,75 | -5,18% | 3.483,00 |
| 04.04.2025 | 5,99 | 6,06 | 5,95 | 6,06 | 1,61% | 978,00 |
| 03.04.2025 | 6,06 | 6,17 | 5,90 | 5,96 | -5,66% | 3.515,00 |
| 02.04.2025 | 6,32 | 6,32 | 6,32 | 6,32 | 1,35% | 786,00 |
| 01.04.2025 | 6,42 | 6,43 | 6,24 | 6,24 | -3,11% | 152,00 |
| 31.03.2025 | 6,01 | 6,51 | 5,92 | 6,44 | 8,64% | 560,00 |
| 28.03.2025 | 6,19 | 6,19 | 5,93 | 5,93 | -2,31% | 1.250,00 |
| 27.03.2025 | 6,22 | 6,22 | 6,07 | 6,07 | -1,62% | 997,00 |
| 26.03.2025 | 6,17 | 6,27 | 6,13 | 6,17 | -1,82% | 3.528,00 |
| 25.03.2025 | 6,37 | 6,38 | 6,28 | 6,28 | -1,41% | 177,00 |
| 24.03.2025 | 6,64 | 6,64 | 6,37 | 6,37 | -4,55% | 2.316,00 |
| 21.03.2025 | 6,43 | 6,67 | 6,41 | 6,67 | 5,47% | 104,00 |
| 20.03.2025 | 6,68 | 6,68 | 6,33 | 6,33 | -4,12% | 1.131,00 |
| 19.03.2025 | 6,70 | 6,70 | 6,60 | 6,60 | -1,14% | 1.957,00 |
| 18.03.2025 | 6,82 | 6,82 | 6,68 | 6,68 | -2,03% | 2.022,00 |
| 17.03.2025 | 6,65 | 6,82 | 6,65 | 6,81 | 1,16% | 1.187,00 |
| 14.03.2025 | 6,70 | 6,74 | 6,55 | 6,74 | -0,88% | 1.410,00 |
| 13.03.2025 | 6,81 | 6,86 | 6,80 | 6,80 | 3,09% | 1.328,00 |
| 12.03.2025 | 6,97 | 7,00 | 6,57 | 6,59 | -5,83% | 5.164,00 |
| 11.03.2025 | 7,02 | 7,07 | 7,00 | 7,00 | -4,11% | 464,00 |
| 10.03.2025 | 6,82 | 7,41 | 6,82 | 7,30 | 5,04% | 15.093,00 |
| 07.03.2025 | 6,45 | 7,09 | 6,29 | 6,95 | 9,45% | 8.642,00 |
| 06.03.2025 | 6,16 | 6,35 | 6,16 | 6,35 | 1,60% | 1.349,00 |
| 05.03.2025 | 6,36 | 6,36 | 6,25 | 6,25 | -1,20% | 1.519,00 |
| 04.03.2025 | 6,27 | 6,45 | 6,27 | 6,33 | 0,41% | 746,00 |
| 03.03.2025 | 6,51 | 6,51 | 6,30 | 6,30 | -2,63% | 7.092,00 |
| 28.02.2025 | 6,69 | 6,69 | 6,47 | 6,47 | -0,68% | 2.295,00 |
| 27.02.2025 | 6,62 | 6,62 | 6,51 | 6,51 | -1,09% | 450,00 |
| 26.02.2025 | 6,75 | 6,80 | 6,42 | 6,59 | 2,46% | 2.980,00 |
| 25.02.2025 | 6,35 | 6,58 | 6,35 | 6,43 | 0,25% | 1.351,00 |
| 24.02.2025 | 6,43 | 6,55 | 6,33 | 6,41 | 1,30% | 4.939,00 |
| 21.02.2025 | 6,03 | 6,33 | 6,03 | 6,33 | 4,39% | 4.609,00 |
| 20.02.2025 | 6,10 | 6,16 | 5,95 | 6,06 | 1,00% | 5.414,00 |
| 19.02.2025 | 5,70 | 6,00 | 5,70 | 6,00 | 5,26% | 750,00 |
| 18.02.2025 | 5,72 | 5,81 | 5,67 | 5,70 | -1,66% | 2.810,00 |
| 17.02.2025 | 5,83 | 5,83 | 5,69 | 5,80 | 0,03% | 580,00 |
| 14.02.2025 | 5,77 | 5,90 | 5,77 | 5,80 | -1,60% | 1.443,00 |
| 13.02.2025 | 5,81 | 5,89 | 5,72 | 5,89 | 1,55% | 2.262,00 |
| 12.02.2025 | 5,86 | 5,86 | 5,71 | 5,80 | 0,14% | 1.089,00 |