26,470€
-0,30%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,28 | 26,67 | 26,27 | 26,48 | -0,26% | - |
| 21.11.2024 | 25,99 | 26,55 | 25,99 | 26,55 | 2,23% | 301,00 |
| 20.11.2024 | 25,96 | 26,33 | 25,96 | 25,97 | -0,69% | 361,00 |
| 19.11.2024 | 25,88 | 26,16 | 25,88 | 26,15 | -0,15% | 450,00 |
| 18.11.2024 | 26,60 | 26,62 | 26,13 | 26,19 | -1,13% | - |
| 15.11.2024 | 27,08 | 27,08 | 26,38 | 26,49 | -1,94% | 55,00 |
| 14.11.2024 | 26,82 | 27,18 | 26,79 | 27,02 | -0,24% | - |
| 13.11.2024 | 26,77 | 27,08 | 26,77 | 27,08 | 1,04% | 43,00 |
| 12.11.2024 | 27,11 | 27,13 | 26,80 | 26,80 | -2,01% | 3.229,00 |
| 11.11.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,91% | 500,00 |
| 08.11.2024 | 27,88 | 27,88 | 27,60 | 27,60 | -1,53% | 209,00 |
| 07.11.2024 | 28,40 | 28,40 | 28,03 | 28,03 | -0,50% | 51,00 |
| 06.11.2024 | 29,00 | 29,31 | 28,17 | 28,17 | -0,67% | 42,00 |
| 05.11.2024 | 27,72 | 28,55 | 27,72 | 28,36 | 2,68% | 801,00 |
| 04.11.2024 | 27,28 | 27,62 | 27,28 | 27,62 | 2,03% | 212,00 |
| 01.11.2024 | 26,63 | 27,07 | 26,63 | 27,07 | 1,84% | 16,00 |
| 31.10.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -3,45% | 14,00 |
| 30.10.2024 | 27,53 | 27,53 | 27,53 | 27,53 | 0,25% | 51,00 |
| 29.10.2024 | 27,75 | 27,75 | 27,46 | 27,46 | -1,24% | 191,00 |
| 28.10.2024 | 27,99 | 28,10 | 27,64 | 27,81 | -0,87% | - |
| 25.10.2024 | 27,53 | 28,05 | 27,53 | 28,05 | 0,00% | 16,00 |
| 24.10.2024 | 27,86 | 28,05 | 27,86 | 28,05 | -1,54% | 3,00 |
| 23.10.2024 | 27,90 | 28,49 | 27,90 | 28,49 | 0,89% | 105,00 |
| 22.10.2024 | 28,25 | 28,26 | 27,88 | 28,24 | -0,84% | - |
| 21.10.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,02% | 1,00 |
| 18.10.2024 | 28,90 | 28,96 | 28,28 | 28,48 | 0,16% | - |
| 17.10.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -1,11% | 350,00 |
| 16.10.2024 | 28,62 | 28,75 | 28,62 | 28,75 | 1,57% | 137,00 |
| 15.10.2024 | 28,24 | 28,50 | 28,12 | 28,31 | 0,21% | - |
| 14.10.2024 | 28,09 | 28,35 | 28,07 | 28,25 | 0,55% | - |
| 11.10.2024 | 28,14 | 28,29 | 28,02 | 28,09 | -0,95% | - |
| 10.10.2024 | 27,80 | 28,36 | 27,80 | 28,36 | 0,75% | 404,00 |
| 09.10.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,72% | 40,00 |
| 08.10.2024 | 27,53 | 27,95 | 27,53 | 27,95 | 0,58% | 56,00 |
| 07.10.2024 | 28,17 | 28,19 | 27,79 | 27,79 | -0,87% | 99,00 |
| 04.10.2024 | 27,60 | 28,05 | 27,55 | 28,04 | 1,82% | - |
| 03.10.2024 | 27,44 | 27,68 | 27,31 | 27,54 | -1,13% | - |
| 02.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -2,38% | 1,00 |
| 01.10.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 1,10% | 2,00 |
| 30.09.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -0,04% | 400,00 |
| 27.09.2024 | 28,23 | 28,23 | 28,23 | 28,23 | 2,43% | 16,00 |
| 26.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 0,16% | 11,00 |
| 25.09.2024 | 27,48 | 27,63 | 27,39 | 27,52 | -0,24% | - |
| 24.09.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,07% | 101,00 |
| 23.09.2024 | 27,15 | 27,60 | 27,14 | 27,60 | 3,04% | 51,00 |
| 20.09.2024 | 26,98 | 27,05 | 26,64 | 26,79 | -0,35% | - |
| 19.09.2024 | 27,33 | 27,33 | 26,88 | 26,88 | 0,09% | 172,00 |
| 18.09.2024 | 26,79 | 27,10 | 26,54 | 26,86 | -0,46% | - |
| 17.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 1,97% | 100,00 |
| 16.09.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 1,40% | 3,00 |
| 13.09.2024 | 25,97 | 26,52 | 25,86 | 26,10 | 1,70% | - |
| 12.09.2024 | 25,73 | 25,73 | 25,66 | 25,66 | -2,43% | 123,00 |
| 11.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 2,73% | 38,00 |
| 10.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 40,00 |
| 09.09.2024 | 26,46 | 26,46 | 25,80 | 25,80 | -2,20% | 197,00 |
| 06.09.2024 | 27,34 | 27,34 | 26,38 | 26,38 | -5,01% | 160,00 |
| 05.09.2024 | 29,60 | 29,60 | 27,77 | 27,77 | -6,18% | 2.234,00 |
| 04.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,03% | 10,00 |
| 03.09.2024 | 29,61 | 29,88 | 29,57 | 29,59 | 1,13% | - |
| 02.09.2024 | 29,55 | 29,55 | 29,26 | 29,26 | -1,91% | 11,00 |
| 30.08.2024 | 29,83 | 29,83 | 29,83 | 29,83 | -0,13% | 50,00 |
| 29.08.2024 | 30,00 | 30,27 | 29,85 | 29,87 | 0,34% | - |
| 28.08.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -0,73% | 170,00 |
| 27.08.2024 | 29,30 | 29,99 | 29,16 | 29,99 | 1,21% | 507,00 |
| 26.08.2024 | 29,63 | 29,63 | 29,63 | 29,63 | 0,65% | 5,00 |
| 23.08.2024 | 29,77 | 29,77 | 29,44 | 29,44 | 0,86% | 11,00 |
| 22.08.2024 | 29,19 | 29,19 | 29,19 | 29,19 | 1,30% | 40,00 |
| 21.08.2024 | 28,87 | 28,93 | 28,63 | 28,82 | 0,00% | - |
| 20.08.2024 | 29,15 | 29,30 | 28,75 | 28,82 | -0,47% | - |
| 19.08.2024 | 29,08 | 29,08 | 28,90 | 28,95 | -0,48% | 22,00 |
| 16.08.2024 | 29,29 | 29,29 | 29,09 | 29,09 | -0,75% | 1.500,00 |
| 15.08.2024 | 29,45 | 29,45 | 29,31 | 29,31 | 1,42% | 8,00 |
| 14.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | 50,00 |
| 13.08.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,51% | 70,00 |
| 12.08.2024 | 28,95 | 29,07 | 28,68 | 28,71 | 0,47% | - |
| 09.08.2024 | 28,57 | 28,57 | 28,57 | 28,57 | 1,13% | 10,00 |
| 08.08.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -2,01% | 1,00 |
| 07.08.2024 | 28,83 | 28,83 | 28,83 | 28,83 | 1,25% | 1,00 |
| 06.08.2024 | 28,68 | 28,74 | 28,21 | 28,48 | -0,09% | - |
| 05.08.2024 | 28,24 | 28,58 | 28,24 | 28,50 | -2,76% | 59,00 |
| 02.08.2024 | 29,20 | 29,45 | 28,97 | 29,31 | -2,43% | - |
| 01.08.2024 | 30,00 | 30,04 | 30,00 | 30,04 | 1,90% | 1.251,00 |
| 31.07.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -1,31% | 21,00 |
| 30.07.2024 | 29,87 | 29,87 | 29,87 | 29,87 | 0,52% | 40,00 |
| 29.07.2024 | 30,01 | 30,02 | 29,63 | 29,72 | -1,08% | - |
| 26.07.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,40% | 7,00 |
| 25.07.2024 | 29,48 | 29,92 | 29,48 | 29,92 | 2,33% | 675,00 |
| 24.07.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,85% | 2,00 |
| 23.07.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,97% | 5,00 |
| 22.07.2024 | 29,80 | 29,80 | 29,78 | 29,78 | -1,49% | 90,00 |
| 19.07.2024 | 30,00 | 30,23 | 30,00 | 30,23 | 1,31% | 102,00 |
| 18.07.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,45% | 160,00 |
| 17.07.2024 | 29,55 | 29,80 | 29,49 | 29,71 | -0,08% | - |
| 16.07.2024 | 29,70 | 29,74 | 29,53 | 29,73 | 0,17% | - |
| 15.07.2024 | 30,17 | 30,17 | 29,68 | 29,68 | 0,51% | 297,00 |
| 12.07.2024 | 29,39 | 29,53 | 29,39 | 29,53 | -0,08% | 51,00 |
| 11.07.2024 | 29,50 | 29,59 | 29,30 | 29,56 | 0,12% | - |
| 10.07.2024 | 29,20 | 29,52 | 29,18 | 29,52 | 0,94% | - |
| 09.07.2024 | 29,79 | 29,83 | 29,09 | 29,25 | -1,86% | - |
| 08.07.2024 | 29,35 | 30,05 | 29,32 | 29,80 | -0,57% | - |