21,000€
-1,41%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,30 | 21,50 | 20,80 | 21,00 | -2,78% | 871,00 |
| 04.05.2026 | 21,40 | 21,60 | 20,70 | 21,60 | 0,93% | 3.083,00 |
| 30.04.2026 | 21,10 | 21,60 | 21,10 | 21,40 | 0,00% | 211,00 |
| 29.04.2026 | 21,40 | 21,50 | 21,10 | 21,40 | 0,00% | 186,00 |
| 28.04.2026 | 21,50 | 21,50 | 21,10 | 21,40 | 0,00% | 43,00 |
| 27.04.2026 | 21,60 | 21,60 | 21,00 | 21,40 | -0,93% | 1.190,00 |
| 24.04.2026 | 21,40 | 21,80 | 21,20 | 21,60 | 1,41% | 312,00 |
| 23.04.2026 | 21,70 | 21,70 | 21,20 | 21,30 | -1,39% | 1.300,00 |
| 22.04.2026 | 21,40 | 21,70 | 21,00 | 21,60 | 0,93% | 200,00 |
| 21.04.2026 | 22,40 | 22,40 | 20,20 | 21,40 | -2,73% | 3.924,00 |
| 20.04.2026 | 22,10 | 22,10 | 21,50 | 22,00 | 0,00% | 2.134,00 |
| 17.04.2026 | 21,20 | 22,20 | 21,20 | 22,00 | 2,80% | 4.928,00 |
| 16.04.2026 | 21,30 | 21,60 | 21,20 | 21,40 | 0,94% | 3.710,00 |
| 15.04.2026 | 21,90 | 21,90 | 21,20 | 21,20 | -2,75% | 630,00 |
| 14.04.2026 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | 164,00 |
| 13.04.2026 | 21,60 | 21,90 | 21,40 | 21,80 | -1,80% | 8.400,00 |
| 10.04.2026 | 21,80 | 22,50 | 21,80 | 22,20 | 1,83% | 9.200,00 |
| 09.04.2026 | 21,70 | 22,30 | 21,70 | 21,80 | -0,91% | - |
| 08.04.2026 | 22,50 | 22,70 | 21,90 | 22,00 | 1,85% | 816,00 |
| 07.04.2026 | 21,70 | 22,10 | 21,30 | 21,60 | -1,82% | 393,00 |
| 02.04.2026 | 21,30 | 22,20 | 21,30 | 22,00 | 0,46% | 6.000,00 |
| 01.04.2026 | 22,10 | 22,30 | 21,60 | 21,90 | -0,45% | 4.350,00 |
| 31.03.2026 | 21,40 | 22,20 | 21,40 | 22,00 | 2,80% | 2.215,00 |
| 30.03.2026 | 21,10 | 21,70 | 21,10 | 21,40 | 0,94% | 36,00 |
| 27.03.2026 | 21,10 | 21,40 | 21,10 | 21,20 | 0,00% | - |
| 26.03.2026 | 21,20 | 21,50 | 21,10 | 21,20 | -0,93% | - |
| 25.03.2026 | 21,20 | 21,50 | 21,10 | 21,40 | 0,94% | - |
| 24.03.2026 | 20,90 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 23.03.2026 | 20,30 | 21,20 | 20,10 | 20,80 | 0,97% | 1.104,00 |
| 20.03.2026 | 21,20 | 21,50 | 20,60 | 20,60 | -2,83% | 1.245,00 |
| 19.03.2026 | 21,40 | 21,60 | 21,00 | 21,20 | -1,85% | 2.770,00 |
| 18.03.2026 | 22,00 | 22,10 | 21,60 | 21,60 | -1,37% | - |
| 17.03.2026 | 21,50 | 22,10 | 21,50 | 21,90 | 0,46% | - |
| 16.03.2026 | 21,80 | 22,00 | 21,70 | 21,80 | 0,46% | 177,00 |
| 13.03.2026 | 21,30 | 21,70 | 21,20 | 21,70 | 0,93% | 3.887,00 |
| 12.03.2026 | 21,70 | 21,90 | 21,40 | 21,50 | -0,46% | - |
| 11.03.2026 | 21,30 | 21,80 | 21,20 | 21,60 | 0,93% | - |
| 10.03.2026 | 21,80 | 22,10 | 21,40 | 21,40 | -1,83% | 2.150,00 |
| 09.03.2026 | 21,20 | 22,00 | 21,20 | 21,80 | 0,00% | 748,00 |
| 06.03.2026 | 22,10 | 22,20 | 21,60 | 21,80 | 0,00% | 30,00 |
| 05.03.2026 | 21,70 | 22,50 | 21,70 | 21,80 | -2,24% | - |
| 04.03.2026 | 21,90 | 22,50 | 21,80 | 22,30 | 1,36% | 1.326,00 |
| 03.03.2026 | 22,00 | 22,20 | 21,70 | 22,00 | -0,90% | 1.100,00 |
| 02.03.2026 | 22,50 | 22,70 | 22,10 | 22,20 | -2,63% | 53,00 |
| 27.02.2026 | 22,40 | 22,90 | 22,30 | 22,80 | 1,33% | 28,00 |
| 26.02.2026 | 22,50 | 22,80 | 22,40 | 22,50 | -0,44% | - |
| 25.02.2026 | 22,70 | 22,80 | 22,30 | 22,60 | 0,00% | - |
| 24.02.2026 | 22,40 | 22,90 | 22,40 | 22,60 | 0,44% | 1.150,00 |
| 23.02.2026 | 22,20 | 22,90 | 22,20 | 22,50 | 0,00% | 1.624,00 |
| 20.02.2026 | 22,80 | 23,00 | 22,50 | 22,50 | -1,32% | 2.829,00 |
| 19.02.2026 | 22,60 | 23,00 | 22,50 | 22,80 | 0,44% | - |
| 18.02.2026 | 22,40 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 17.02.2026 | 22,20 | 22,80 | 22,20 | 22,50 | 0,00% | 18,00 |
| 16.02.2026 | 22,60 | 23,00 | 22,40 | 22,50 | -1,32% | 228,00 |
| 13.02.2026 | 22,30 | 22,90 | 22,30 | 22,80 | 0,88% | - |
| 12.02.2026 | 23,00 | 23,30 | 22,40 | 22,60 | -1,74% | 214,00 |
| 11.02.2026 | 22,80 | 23,20 | 22,40 | 23,00 | 1,77% | 1.147,00 |
| 10.02.2026 | 22,20 | 22,70 | 22,20 | 22,60 | 1,80% | - |
| 09.02.2026 | 22,30 | 22,60 | 21,70 | 22,20 | -0,89% | 910,00 |
| 06.02.2026 | 22,00 | 22,50 | 22,00 | 22,40 | 0,90% | 28,00 |
| 05.02.2026 | 22,40 | 22,60 | 22,10 | 22,20 | -1,33% | - |
| 04.02.2026 | 21,90 | 22,60 | 21,70 | 22,50 | 2,27% | 2.370,00 |
| 03.02.2026 | 22,30 | 22,50 | 21,70 | 22,00 | -1,79% | 114,00 |
| 02.02.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 0,90% | 29,00 |
| 30.01.2026 | 22,10 | 22,30 | 21,90 | 22,20 | 0,91% | 92,00 |
| 29.01.2026 | 22,20 | 22,30 | 21,70 | 22,00 | -1,35% | 62,00 |
| 28.01.2026 | 22,00 | 22,40 | 22,00 | 22,30 | 1,36% | - |
| 27.01.2026 | 21,80 | 22,10 | 21,80 | 22,00 | 0,92% | - |
| 26.01.2026 | 21,80 | 22,10 | 21,80 | 21,80 | 0,00% | 600,00 |
| 23.01.2026 | 21,60 | 22,10 | 21,60 | 21,80 | 0,00% | - |
| 22.01.2026 | 21,30 | 21,90 | 21,30 | 21,80 | 0,93% | 2.400,00 |
| 21.01.2026 | 21,30 | 21,80 | 21,20 | 21,60 | 0,93% | 1.316,00 |
| 20.01.2026 | 21,40 | 21,70 | 21,20 | 21,40 | -0,93% | 510,00 |
| 19.01.2026 | 21,80 | 21,80 | 21,40 | 21,60 | -0,92% | 1.549,00 |
| 16.01.2026 | 21,80 | 22,00 | 21,40 | 21,80 | 0,00% | 1.610,00 |
| 15.01.2026 | 21,50 | 21,80 | 21,40 | 21,80 | 0,93% | 136,00 |
| 14.01.2026 | 21,40 | 21,80 | 21,20 | 21,60 | 0,93% | 716,00 |
| 13.01.2026 | 20,90 | 21,70 | 20,90 | 21,40 | 0,47% | 1.351,00 |
| 12.01.2026 | 21,50 | 21,70 | 21,00 | 21,30 | -2,29% | 3.022,00 |
| 09.01.2026 | 22,20 | 22,20 | 21,20 | 21,80 | 0,46% | 1.567,00 |
| 08.01.2026 | 25,10 | 25,10 | 21,20 | 21,70 | -13,20% | 9.250,00 |
| 07.01.2026 | 25,00 | 25,20 | 24,80 | 25,00 | 0,00% | 1.407,00 |
| 06.01.2026 | 24,80 | 25,50 | 24,80 | 25,00 | 0,00% | 300,00 |
| 05.01.2026 | 24,80 | 25,00 | 24,40 | 25,00 | 1,63% | 823,00 |
| 02.01.2026 | 24,30 | 24,90 | 24,30 | 24,60 | -0,40% | 15,00 |
| 30.12.2025 | 24,70 | 24,70 | 24,50 | 24,70 | 0,41% | - |
| 29.12.2025 | 24,20 | 24,70 | 24,20 | 24,60 | 0,82% | 56,00 |
| 23.12.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,41% | - |
| 22.12.2025 | 24,70 | 24,70 | 24,10 | 24,30 | -0,82% | 45,00 |
| 19.12.2025 | 24,40 | 24,80 | 24,30 | 24,50 | -0,41% | 2.295,00 |
| 18.12.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 17.12.2025 | 24,20 | 24,50 | 23,90 | 24,20 | -0,41% | 50,00 |
| 16.12.2025 | 23,70 | 24,30 | 23,70 | 24,30 | 1,25% | 63,00 |
| 15.12.2025 | 23,60 | 24,00 | 23,40 | 24,00 | 0,84% | 387,00 |
| 12.12.2025 | 24,50 | 24,50 | 23,80 | 23,80 | -1,65% | 2.261,00 |
| 11.12.2025 | 23,90 | 24,30 | 23,90 | 24,20 | -1,63% | 827,00 |
| 10.12.2025 | 24,40 | 24,70 | 24,10 | 24,60 | 0,82% | 1.833,00 |
| 09.12.2025 | 25,00 | 25,00 | 24,30 | 24,40 | -1,61% | 828,00 |
| 08.12.2025 | 24,40 | 24,90 | 24,30 | 24,80 | 0,81% | 908,00 |
| 05.12.2025 | 24,80 | 24,90 | 24,30 | 24,60 | 0,00% | 4.090,00 |