25,100€
-1,18%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 136,00 |
| 13.10.2025 | 24,80 | 25,00 | 24,60 | 25,00 | 1,63% | 2.564,00 |
| 10.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 238,00 |
| 09.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 08.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 3,00 |
| 07.10.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 0,81% | 2.017,00 |
| 06.10.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | 713,00 |
| 03.10.2025 | 24,20 | 24,20 | 24,00 | 24,20 | 0,00% | 1.295,00 |
| 02.10.2025 | 24,40 | 24,40 | 24,00 | 24,20 | 0,83% | 765,00 |
| 01.10.2025 | 23,60 | 24,00 | 23,40 | 24,00 | 2,56% | 108,00 |
| 30.09.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 1.185,00 |
| 29.09.2025 | 23,40 | 23,40 | 23,20 | 23,40 | 0,86% | 1.493,00 |
| 26.09.2025 | 23,20 | 23,20 | 23,00 | 23,20 | 0,87% | 188,00 |
| 25.09.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 230,00 |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1,00 |
| 23.09.2025 | 23,00 | 23,40 | 22,60 | 22,60 | -1,74% | 3.595,00 |
| 22.09.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 17,00 |
| 19.09.2025 | 22,60 | 23,20 | 22,40 | 23,20 | 3,57% | 185,00 |
| 18.09.2025 | 23,40 | 23,40 | 22,40 | 22,40 | -3,45% | 545,00 |
| 17.09.2025 | 23,40 | 23,40 | 23,00 | 23,20 | 0,00% | 147,00 |
| 16.09.2025 | 23,20 | 23,20 | 22,80 | 23,20 | 0,00% | 2.123,00 |
| 15.09.2025 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | 770,00 |
| 12.09.2025 | 22,60 | 23,20 | 22,60 | 23,20 | -10,42% | 2.033,00 |
| 09.09.2025 | 26,10 | 26,10 | 25,90 | 25,90 | 0,39% | - |
| 05.09.2025 | 25,80 | 26,00 | 25,80 | 25,80 | -1,53% | 158,00 |
| 04.09.2025 | 25,80 | 26,20 | 25,60 | 26,20 | 2,34% | 10,00 |
| 03.09.2025 | 25,60 | 25,80 | 25,60 | 25,60 | 0,79% | 858,00 |
| 02.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 01.09.2025 | 25,40 | 25,40 | 25,20 | 25,40 | -0,78% | 120,00 |
| 29.08.2025 | 25,20 | 25,60 | 25,00 | 25,60 | 3,23% | 57,00 |
| 28.08.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | 1.001,00 |
| 27.08.2025 | 26,20 | 26,20 | 25,40 | 25,60 | -1,54% | 1.005,00 |
| 26.08.2025 | 26,60 | 26,60 | 25,60 | 26,00 | -2,99% | 3.168,00 |
| 25.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 118,00 |
| 22.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 106,00 |
| 21.08.2025 | 27,20 | 27,40 | 27,00 | 27,00 | 0,00% | 156,00 |
| 20.08.2025 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 343,00 |
| 19.08.2025 | 27,00 | 27,00 | 26,80 | 27,00 | 1,50% | 269,00 |
| 18.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 39,00 |
| 15.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 194,00 |
| 14.08.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | 41,00 |
| 13.08.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 2,27% | 458,00 |
| 12.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 142,00 |
| 11.08.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 3,12% | 745,00 |
| 08.08.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 4.000,00 |
| 07.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1.106,00 |
| 06.08.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 218,00 |
| 05.08.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 2,38% | 7,00 |
| 04.08.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 21,00 |
| 01.08.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 78,00 |
| 31.07.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 322,00 |
| 30.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 39,00 |
| 29.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 220,00 |
| 28.07.2025 | 26,20 | 26,20 | 25,60 | 25,80 | 0,78% | 409,00 |
| 25.07.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -2,29% | 17,00 |
| 24.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 99,00 |
| 23.07.2025 | 26,00 | 26,20 | 26,00 | 26,00 | 0,78% | 204,00 |
| 22.07.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 1.406,00 |
| 21.07.2025 | 25,40 | 25,60 | 25,20 | 25,40 | 0,00% | 132,00 |
| 18.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 154,00 |
| 17.07.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | 325,00 |
| 16.07.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 102,00 |
| 15.07.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 53,00 |
| 14.07.2025 | 23,80 | 24,60 | 23,80 | 24,20 | 1,68% | 127,00 |
| 11.07.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | 50,00 |
| 10.07.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 144,00 |
| 09.07.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 21,00 |
| 08.07.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | 601,00 |
| 07.07.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | 73,00 |
| 04.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 54,00 |
| 03.07.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | 78,00 |
| 02.07.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -3,25% | 91,00 |
| 01.07.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | 175,00 |
| 30.06.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -1,63% | 62,00 |
| 27.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 230,00 |
| 26.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 65,00 |
| 25.06.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 144,00 |
| 24.06.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 425,00 |
| 23.06.2025 | 24,20 | 24,40 | 24,20 | 24,20 | -1,63% | 8,00 |
| 20.06.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,41% | 2,00 |
| 19.06.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,00% | - |
| 18.06.2025 | 24,70 | 24,70 | 24,30 | 24,50 | -1,21% | - |
| 17.06.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 1.117,00 |
| 16.06.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,83% | 66,00 |
| 13.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 7,00 |
| 12.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 304,00 |
| 11.06.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,22% | 285,00 |
| 10.06.2025 | 24,70 | 24,80 | 24,30 | 24,50 | -0,41% | - |
| 09.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 7,00 |
| 06.06.2025 | 24,80 | 24,80 | 24,60 | 24,80 | 0,81% | 495,00 |
| 05.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 557,00 |
| 04.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 4,00 |
| 03.06.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 754,00 |
| 02.06.2025 | 24,80 | 25,00 | 24,80 | 24,80 | -0,80% | 3,00 |
| 30.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 125,00 |
| 29.05.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -0,79% | 2.574,00 |
| 28.05.2025 | 25,20 | 25,20 | 25,00 | 25,20 | -0,90% | 66,00 |
| 27.05.2025 | 25,29 | 25,43 | 25,29 | 25,43 | 0,99% | 103,00 |
| 26.05.2025 | 25,16 | 25,56 | 25,16 | 25,18 | 1,12% | 45,00 |
| 23.05.2025 | 25,24 | 25,24 | 24,90 | 24,90 | -1,62% | 351,00 |