23,160€
1,76%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,77 | 23,51 | 22,77 | 23,51 | 3,30% | 21,00 |
| 20.02.2025 | 23,09 | 23,09 | 22,76 | 22,76 | -0,83% | 141,00 |
| 19.02.2025 | 23,27 | 23,34 | 22,95 | 22,95 | -1,63% | 263,00 |
| 18.02.2025 | 23,50 | 23,50 | 23,33 | 23,33 | 1,08% | 222,00 |
| 17.02.2025 | 23,07 | 23,08 | 23,07 | 23,08 | 0,04% | 906,00 |
| 14.02.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -0,04% | 120,00 |
| 13.02.2025 | 23,34 | 23,34 | 23,08 | 23,08 | -0,30% | 698,00 |
| 12.02.2025 | 23,15 | 23,15 | 23,01 | 23,15 | -0,64% | 461,00 |
| 11.02.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 1,57% | 293,00 |
| 10.02.2025 | 22,60 | 23,07 | 22,53 | 22,94 | 1,33% | 144,00 |
| 07.02.2025 | 22,41 | 22,80 | 22,41 | 22,64 | -0,66% | 96,00 |
| 06.02.2025 | 22,79 | 22,79 | 22,79 | 22,79 | -0,44% | 125,00 |
| 05.02.2025 | 22,41 | 22,89 | 22,41 | 22,89 | 3,53% | 1.170,00 |
| 04.02.2025 | 22,10 | 22,46 | 22,10 | 22,11 | -1,99% | 163,00 |
| 03.02.2025 | 22,58 | 22,68 | 22,50 | 22,56 | -1,91% | 2.071,00 |
| 31.01.2025 | 23,22 | 23,22 | 23,00 | 23,00 | -1,29% | 458,00 |
| 30.01.2025 | 23,02 | 23,30 | 22,69 | 23,30 | 2,06% | 1.277,00 |
| 29.01.2025 | 23,30 | 23,30 | 22,83 | 22,83 | -1,19% | 939,00 |
| 28.01.2025 | 22,51 | 23,19 | 22,47 | 23,11 | 2,46% | - |
| 27.01.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,10% | 21,00 |
| 24.01.2025 | 22,29 | 22,80 | 22,29 | 22,80 | 1,42% | 3.151,00 |
| 23.01.2025 | 23,09 | 23,29 | 22,48 | 22,48 | -2,77% | 3.274,00 |
| 22.01.2025 | 23,09 | 23,12 | 23,09 | 23,12 | -1,53% | 134,00 |
| 21.01.2025 | 23,64 | 23,65 | 23,48 | 23,48 | -1,55% | 400,00 |
| 20.01.2025 | 23,99 | 23,99 | 23,85 | 23,85 | -0,91% | 224,00 |
| 17.01.2025 | 23,68 | 24,19 | 23,59 | 24,07 | 1,95% | - |
| 16.01.2025 | 23,39 | 23,61 | 23,09 | 23,61 | -1,54% | 235,00 |
| 15.01.2025 | 23,69 | 23,98 | 23,58 | 23,98 | 2,57% | 2.092,00 |
| 14.01.2025 | 23,63 | 23,63 | 23,31 | 23,38 | 0,00% | 255,00 |
| 13.01.2025 | 23,09 | 23,72 | 23,05 | 23,38 | -0,68% | 360,00 |
| 10.01.2025 | 23,77 | 23,77 | 23,54 | 23,54 | 0,00% | 52,00 |
| 09.01.2025 | 23,95 | 23,95 | 23,27 | 23,54 | -4,11% | 180,00 |
| 08.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,24% | 4,00 |
| 07.01.2025 | 24,62 | 24,62 | 24,25 | 24,25 | -1,78% | 138,00 |
| 06.01.2025 | 24,83 | 24,90 | 24,60 | 24,69 | -1,67% | 1.741,00 |
| 03.01.2025 | 25,12 | 25,12 | 25,11 | 25,11 | 0,36% | 128,00 |
| 02.01.2025 | 25,01 | 25,07 | 24,55 | 25,02 | 0,72% | 126,00 |
| 30.12.2024 | 24,63 | 25,00 | 24,63 | 24,84 | 0,00% | 78,00 |
| 27.12.2024 | 24,91 | 25,08 | 24,84 | 24,84 | -1,19% | 1.085,00 |
| 23.12.2024 | 24,99 | 25,19 | 24,72 | 25,14 | 1,37% | 293,00 |
| 20.12.2024 | 25,08 | 25,18 | 24,75 | 24,80 | -1,51% | 371,00 |
| 19.12.2024 | 25,54 | 25,54 | 24,77 | 25,18 | 0,44% | 655,00 |
| 18.12.2024 | 25,07 | 25,07 | 25,07 | 25,07 | -1,88% | 25,00 |
| 17.12.2024 | 25,47 | 25,55 | 25,47 | 25,55 | -0,62% | 60,00 |
| 16.12.2024 | 25,91 | 25,91 | 25,49 | 25,71 | -0,58% | 90,00 |
| 13.12.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,31% | 459,00 |
| 12.12.2024 | 26,37 | 26,40 | 25,94 | 25,94 | -4,25% | 1.648,00 |
| 11.12.2024 | 26,70 | 27,09 | 26,66 | 27,09 | 1,16% | 108,00 |
| 10.12.2024 | 26,69 | 26,78 | 26,69 | 26,78 | -0,30% | 9,00 |
| 09.12.2024 | 27,55 | 27,55 | 26,85 | 26,86 | -1,68% | 237,00 |
| 06.12.2024 | 27,33 | 27,33 | 27,20 | 27,32 | -2,11% | 97,00 |
| 05.12.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 0,22% | 12,00 |
| 04.12.2024 | 27,73 | 27,85 | 27,73 | 27,85 | 1,27% | 20,00 |
| 03.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,18% | 191,00 |
| 02.12.2024 | 26,50 | 27,18 | 26,50 | 27,18 | 2,80% | 98,00 |
| 29.11.2024 | 26,77 | 26,77 | 26,44 | 26,44 | -1,23% | 157,00 |
| 28.11.2024 | 26,94 | 26,94 | 26,49 | 26,77 | -0,30% | 77,00 |
| 27.11.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -0,33% | 15,00 |
| 26.11.2024 | 26,91 | 26,98 | 26,63 | 26,94 | 0,00% | 923,00 |
| 25.11.2024 | 26,72 | 26,94 | 26,60 | 26,94 | 0,75% | 630,00 |
| 22.11.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,72% | 4,00 |
| 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 |