28,680€
1,52%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 1,66% | 12,00 |
| 17.04.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -0,07% | 3,00 |
| 16.04.2024 | 27,74 | 28,27 | 27,74 | 28,27 | -0,88% | 41,00 |
| 15.04.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 0,11% | 34,00 |
| 12.04.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -0,07% | 8,00 |
| 11.04.2024 | 28,37 | 28,64 | 28,07 | 28,51 | 0,11% | - |
| 10.04.2024 | 28,48 | 28,48 | 28,47 | 28,48 | 0,78% | 1.400,00 |
| 09.04.2024 | 28,00 | 28,26 | 28,00 | 28,26 | -0,67% | 150,00 |
| 08.04.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -0,63% | 18,00 |
| 05.04.2024 | 28,89 | 28,89 | 28,63 | 28,63 | -1,41% | 12,00 |
| 04.04.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,68% | 130,00 |
| 03.04.2024 | 29,33 | 29,33 | 29,24 | 29,24 | -0,65% | 7,00 |
| 02.04.2024 | 29,69 | 29,69 | 29,21 | 29,43 | 0,44% | 719,00 |
| 28.03.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,51% | 54,00 |
| 27.03.2024 | 29,25 | 29,95 | 29,25 | 29,45 | 1,90% | 403,00 |
| 26.03.2024 | 28,70 | 29,10 | 28,70 | 28,90 | 0,70% | 353,00 |
| 25.03.2024 | 28,40 | 28,70 | 28,40 | 28,70 | 2,32% | 13,00 |
| 22.03.2024 | 28,15 | 28,15 | 28,05 | 28,05 | 0,00% | 126,00 |
| 21.03.2024 | 27,65 | 28,05 | 27,65 | 28,05 | 1,63% | 1.143,00 |
| 20.03.2024 | 27,08 | 27,63 | 27,08 | 27,60 | 0,55% | - |
| 19.03.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,83% | 20,00 |
| 18.03.2024 | 27,78 | 27,78 | 27,15 | 27,23 | -1,54% | - |
| 15.03.2024 | 27,70 | 27,75 | 27,65 | 27,65 | 1,65% | 47,00 |
| 14.03.2024 | 27,28 | 27,43 | 27,10 | 27,20 | 0,37% | - |
| 13.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | 490,00 |
| 12.03.2024 | 27,00 | 27,05 | 27,00 | 27,05 | 1,88% | 460,00 |
| 11.03.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,28% | 55,00 |
| 08.03.2024 | 26,60 | 26,65 | 26,33 | 26,48 | -0,56% | - |
| 07.03.2024 | 26,65 | 26,83 | 26,50 | 26,63 | -0,28% | - |
| 06.03.2024 | 26,53 | 26,98 | 26,48 | 26,70 | 0,38% | - |
| 05.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,09% | 2,00 |
| 04.03.2024 | 26,85 | 26,85 | 26,38 | 26,58 | -1,02% | - |
| 01.03.2024 | 26,93 | 27,00 | 26,68 | 26,85 | -0,19% | - |
| 29.02.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | 125,00 |
| 28.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,12% | 20,00 |
| 27.02.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -1,47% | 299,00 |
| 26.02.2024 | 26,70 | 27,20 | 26,70 | 27,20 | 0,18% | 165,00 |
| 23.02.2024 | 27,20 | 27,20 | 27,15 | 27,15 | 0,28% | 17,00 |
| 22.02.2024 | 27,28 | 27,38 | 26,78 | 27,08 | -0,18% | - |
| 21.02.2024 | 27,25 | 27,25 | 27,00 | 27,13 | 0,65% | - |
| 20.02.2024 | 27,00 | 27,00 | 26,95 | 26,95 | -0,28% | 101,00 |
| 19.02.2024 | 26,95 | 27,13 | 26,83 | 27,03 | 1,22% | - |
| 16.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | 360,00 |
| 15.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,19% | 90,00 |
| 14.02.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,76% | 5,00 |
| 13.02.2024 | 26,40 | 26,40 | 26,35 | 26,35 | -0,57% | 780,00 |
| 12.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,95% | 80,00 |
| 09.02.2024 | 26,35 | 26,35 | 26,25 | 26,25 | -1,41% | 101,00 |
| 08.02.2024 | 26,63 | 26,83 | 26,53 | 26,63 | -0,84% | - |
| 07.02.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,19% | 10,00 |
| 06.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | 35,00 |
| 05.02.2024 | 26,45 | 26,90 | 26,45 | 26,70 | -0,09% | 53,00 |
| 02.02.2024 | 27,08 | 27,13 | 26,58 | 26,73 | -1,11% | - |
| 01.02.2024 | 27,58 | 27,58 | 26,85 | 27,03 | -2,26% | - |
| 31.01.2024 | 28,05 | 28,15 | 27,60 | 27,65 | -0,18% | - |
| 30.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -2,29% | 214,00 |
| 29.01.2024 | 28,25 | 28,35 | 28,25 | 28,35 | 0,71% | 160,00 |
| 26.01.2024 | 27,88 | 28,18 | 27,73 | 28,15 | 1,81% | - |
| 25.01.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,91% | 351,00 |
| 24.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 2,00 |
| 23.01.2024 | 27,15 | 27,20 | 26,95 | 27,20 | 2,26% | 431,00 |
| 22.01.2024 | 26,45 | 26,68 | 26,40 | 26,60 | 1,72% | - |
| 19.01.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -2,24% | 1.000,00 |
| 18.01.2024 | 26,33 | 26,75 | 26,33 | 26,75 | 1,71% | - |
| 17.01.2024 | 26,35 | 26,60 | 26,13 | 26,30 | -0,75% | - |
| 16.01.2024 | 26,70 | 26,70 | 26,50 | 26,50 | -1,03% | 1.000,00 |
| 15.01.2024 | 26,68 | 26,88 | 26,55 | 26,78 | 1,81% | - |
| 12.01.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -2,23% | 21,00 |
| 11.01.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -2,18% | 36,00 |
| 10.01.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,09% | 145,00 |
| 09.01.2024 | 27,43 | 27,65 | 27,20 | 27,48 | -0,09% | - |
| 08.01.2024 | 27,30 | 27,50 | 27,30 | 27,50 | -0,18% | 199,00 |
| 05.01.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,46% | 2,00 |
| 04.01.2024 | 27,53 | 28,18 | 27,38 | 27,43 | 0,00% | - |
| 03.01.2024 | 27,20 | 27,55 | 27,15 | 27,43 | 0,83% | - |
| 02.01.2024 | 27,15 | 27,40 | 27,15 | 27,20 | -0,18% | 900,00 |
| 29.12.2023 | 27,25 | 27,25 | 27,25 | 27,25 | -0,55% | 43,00 |
| 28.12.2023 | 27,45 | 27,45 | 27,40 | 27,40 | 0,18% | 35,00 |
| 27.12.2023 | 27,20 | 27,60 | 27,15 | 27,35 | 0,00% | 163,00 |
| 22.12.2023 | 27,30 | 27,60 | 27,30 | 27,35 | -0,82% | 512,00 |
| 21.12.2023 | 27,43 | 27,73 | 27,43 | 27,58 | 0,64% | - |
| 20.12.2023 | 27,60 | 27,60 | 27,40 | 27,40 | -1,62% | 424,00 |
| 19.12.2023 | 27,65 | 27,90 | 27,58 | 27,85 | 0,18% | - |
| 18.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,91% | 10,00 |
| 15.12.2023 | 27,65 | 27,65 | 27,55 | 27,55 | -0,36% | 755,00 |
| 14.12.2023 | 28,05 | 28,05 | 27,65 | 27,65 | -3,32% | 401,00 |
| 13.12.2023 | 28,75 | 28,75 | 28,55 | 28,60 | -1,38% | 938,00 |
| 12.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 6,00 |
| 11.12.2023 | 28,65 | 28,95 | 28,40 | 28,60 | -0,69% | 1.745,00 |
| 08.12.2023 | 28,35 | 28,80 | 28,30 | 28,80 | 0,88% | 941,00 |
| 07.12.2023 | 28,33 | 28,70 | 28,33 | 28,55 | 0,71% | - |
| 06.12.2023 | 28,30 | 28,35 | 28,30 | 28,35 | 0,53% | 114,00 |
| 05.12.2023 | 28,20 | 28,25 | 28,20 | 28,20 | -0,53% | 101,00 |
| 04.12.2023 | 28,00 | 28,35 | 27,95 | 28,35 | 1,52% | 1.805,00 |
| 01.12.2023 | 27,85 | 27,95 | 27,78 | 27,93 | 0,45% | - |
| 30.11.2023 | 27,85 | 27,85 | 27,80 | 27,80 | 0,91% | 100,00 |
| 29.11.2023 | 27,95 | 27,95 | 27,55 | 27,55 | 0,00% | 168,00 |
| 28.11.2023 | 27,60 | 27,60 | 27,55 | 27,55 | 1,47% | 315,00 |
| 27.11.2023 | 27,50 | 27,60 | 27,15 | 27,15 | -1,09% | 922,00 |
| 24.11.2023 | 27,25 | 27,45 | 27,25 | 27,45 | 0,00% | 191,00 |