16,600€
1,42%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 16,39 | 16,57 | 16,35 | 16,51 | 0,89% | 1.911,00 |
| 16.07.2025 | 16,41 | 16,54 | 16,06 | 16,37 | -0,15% | 1.324,00 |
| 15.07.2025 | 16,64 | 16,79 | 16,35 | 16,39 | -1,18% | 4.798,00 |
| 14.07.2025 | 16,49 | 16,76 | 16,44 | 16,59 | 0,01% | 6.000,00 |
| 11.07.2025 | 16,69 | 16,85 | 16,12 | 16,59 | -0,45% | 9.085,00 |
| 10.07.2025 | 17,50 | 17,60 | 15,68 | 16,66 | -4,20% | 10.204,00 |
| 09.07.2025 | 17,60 | 17,83 | 17,30 | 17,39 | -1,24% | 5.359,00 |
| 08.07.2025 | 17,47 | 17,76 | 17,31 | 17,61 | 1,25% | 2.802,00 |
| 07.07.2025 | 17,75 | 18,10 | 17,35 | 17,39 | -1,92% | 5.304,00 |
| 04.07.2025 | 17,76 | 17,80 | 17,61 | 17,73 | -0,75% | 93,00 |
| 03.07.2025 | 17,94 | 18,07 | 17,83 | 17,87 | -0,22% | 773,00 |
| 02.07.2025 | 17,90 | 18,06 | 17,83 | 17,91 | 0,32% | 3.611,00 |
| 01.07.2025 | 17,36 | 18,15 | 17,30 | 17,85 | 2,73% | 2.969,00 |
| 30.06.2025 | 17,53 | 17,55 | 17,25 | 17,38 | -0,24% | 1.809,00 |
| 27.06.2025 | 17,60 | 17,64 | 17,33 | 17,42 | -0,47% | 1.774,00 |
| 26.06.2025 | 17,60 | 17,80 | 17,40 | 17,50 | -0,49% | 5.880,00 |
| 25.06.2025 | 18,55 | 18,55 | 17,58 | 17,59 | -4,72% | 9.078,00 |
| 24.06.2025 | 18,76 | 18,81 | 18,34 | 18,46 | -1,17% | 2.693,00 |
| 23.06.2025 | 18,63 | 18,92 | 18,45 | 18,68 | 0,08% | 617,00 |
| 20.06.2025 | 18,62 | 18,84 | 18,50 | 18,66 | 0,48% | 476,00 |
| 19.06.2025 | 18,72 | 18,72 | 18,55 | 18,57 | -0,72% | 484,00 |
| 18.06.2025 | 18,77 | 18,89 | 18,65 | 18,71 | -0,32% | 513,00 |
| 17.06.2025 | 18,62 | 18,99 | 18,53 | 18,77 | 0,43% | 834,00 |
| 16.06.2025 | 18,72 | 18,82 | 18,30 | 18,69 | 0,16% | 3.785,00 |
| 13.06.2025 | 19,04 | 19,55 | 18,64 | 18,66 | -3,07% | 3.021,00 |
| 12.06.2025 | 19,35 | 19,65 | 18,81 | 19,25 | -1,14% | 3.879,00 |
| 11.06.2025 | 19,60 | 19,71 | 19,32 | 19,47 | -0,61% | 848,00 |
| 10.06.2025 | 19,61 | 19,75 | 19,32 | 19,59 | -0,07% | 148,00 |
| 09.06.2025 | 19,58 | 19,69 | 19,13 | 19,60 | -0,08% | 1.435,00 |
| 06.06.2025 | 19,52 | 19,76 | 19,45 | 19,62 | 0,93% | 1.725,00 |
| 05.06.2025 | 19,68 | 19,81 | 19,27 | 19,44 | -1,33% | 3.185,00 |
| 04.06.2025 | 19,97 | 20,02 | 19,70 | 19,70 | -1,27% | 1.295,00 |
| 03.06.2025 | 19,85 | 20,02 | 19,61 | 19,95 | 0,45% | 616,00 |
| 02.06.2025 | 20,01 | 20,14 | 19,70 | 19,87 | -1,35% | 902,00 |
| 30.05.2025 | 20,01 | 20,27 | 19,89 | 20,14 | 1,14% | 1.642,00 |
| 29.05.2025 | 20,53 | 20,53 | 19,73 | 19,91 | -0,98% | 366,00 |
| 28.05.2025 | 20,21 | 20,43 | 20,06 | 20,11 | -0,52% | 1.450,00 |
| 27.05.2025 | 19,95 | 20,23 | 19,78 | 20,21 | 1,39% | 1.841,00 |
| 26.05.2025 | 19,81 | 20,00 | 19,77 | 19,94 | 1,15% | 492,00 |
| 23.05.2025 | 19,68 | 19,86 | 19,42 | 19,71 | -0,29% | 2.273,00 |
| 22.05.2025 | 19,91 | 20,10 | 19,44 | 19,77 | -0,48% | 2.978,00 |
| 21.05.2025 | 20,30 | 20,41 | 19,80 | 19,86 | -2,95% | 1.691,00 |
| 20.05.2025 | 20,36 | 20,76 | 20,33 | 20,47 | 0,02% | 1,00 |
| 19.05.2025 | 20,40 | 20,58 | 20,23 | 20,46 | -0,64% | 1.147,00 |
| 16.05.2025 | 20,29 | 20,65 | 20,25 | 20,60 | 1,18% | 512,00 |
| 15.05.2025 | 19,98 | 20,39 | 19,96 | 20,36 | 1,23% | 2.048,00 |
| 14.05.2025 | 20,43 | 20,51 | 19,99 | 20,11 | -1,34% | 2.448,00 |
| 13.05.2025 | 20,93 | 21,17 | 20,36 | 20,38 | -2,81% | 1.129,00 |
| 12.05.2025 | 20,89 | 21,26 | 20,66 | 20,97 | 2,23% | 2.816,00 |
| 09.05.2025 | 20,70 | 20,76 | 20,49 | 20,51 | -0,64% | 118,00 |
| 08.05.2025 | 20,51 | 20,82 | 20,14 | 20,65 | 1,41% | 1.602,00 |
| 07.05.2025 | 20,64 | 20,71 | 20,12 | 20,36 | -0,84% | 1.437,00 |
| 06.05.2025 | 20,73 | 20,98 | 20,48 | 20,53 | -1,20% | 1.727,00 |
| 05.05.2025 | 20,99 | 21,07 | 20,54 | 20,78 | -1,52% | 1.240,00 |
| 02.05.2025 | 21,90 | 22,10 | 20,89 | 21,10 | -3,11% | 3.818,00 |
| 30.04.2025 | 21,34 | 21,86 | 21,26 | 21,78 | 1,70% | 5.655,00 |
| 29.04.2025 | 21,16 | 21,42 | 20,89 | 21,41 | 1,48% | 2.574,00 |
| 28.04.2025 | 21,15 | 21,40 | 21,06 | 21,10 | -1,94% | 654,00 |
| 25.04.2025 | 22,08 | 22,13 | 21,33 | 21,52 | -1,56% | 3.243,00 |
| 24.04.2025 | 22,18 | 22,52 | 21,81 | 21,86 | -1,98% | 2.739,00 |
| 23.04.2025 | 22,80 | 22,80 | 22,10 | 22,30 | -0,07% | 333,00 |
| 22.04.2025 | 22,02 | 22,51 | 22,02 | 22,32 | 0,24% | 882,00 |
| 17.04.2025 | 22,09 | 22,39 | 21,63 | 22,26 | 1,78% | 854,00 |
| 16.04.2025 | 22,50 | 22,71 | 21,79 | 21,87 | -3,56% | 1.770,00 |
| 15.04.2025 | 23,03 | 23,23 | 22,62 | 22,68 | -1,64% | 119,00 |
| 14.04.2025 | 23,01 | 23,21 | 22,80 | 23,06 | 0,69% | 798,00 |
| 11.04.2025 | 22,79 | 23,05 | 22,21 | 22,90 | 0,70% | 884,00 |
| 10.04.2025 | 23,41 | 23,47 | 22,44 | 22,74 | -3,24% | 300,00 |
| 09.04.2025 | 22,18 | 23,61 | 22,08 | 23,50 | 3,08% | 2.414,00 |
| 08.04.2025 | 24,16 | 24,38 | 22,69 | 22,80 | -4,36% | 1.054,00 |
| 07.04.2025 | 23,57 | 24,55 | 23,15 | 23,84 | -2,28% | 847,00 |
| 04.04.2025 | 24,23 | 25,22 | 23,92 | 24,40 | 0,74% | 2.436,00 |
| 03.04.2025 | 23,42 | 24,92 | 23,12 | 24,22 | -0,16% | 2.465,00 |
| 02.04.2025 | 24,62 | 24,71 | 24,03 | 24,26 | -1,64% | 1.218,00 |
| 01.04.2025 | 24,60 | 24,90 | 24,34 | 24,66 | -0,06% | 1.024,00 |
| 31.03.2025 | 24,51 | 25,14 | 24,40 | 24,68 | 0,59% | 740,00 |
| 28.03.2025 | 24,51 | 24,78 | 24,37 | 24,53 | 0,02% | 679,00 |
| 27.03.2025 | 24,11 | 24,61 | 23,99 | 24,53 | 1,71% | 230,00 |
| 26.03.2025 | 23,51 | 24,24 | 23,37 | 24,11 | 2,67% | 218,00 |
| 25.03.2025 | 23,82 | 23,86 | 23,31 | 23,49 | -1,45% | 1.245,00 |
| 24.03.2025 | 23,93 | 24,01 | 23,60 | 23,83 | 0,25% | 338,00 |
| 21.03.2025 | 23,91 | 24,25 | 23,62 | 23,77 | -0,41% | 1.428,00 |
| 20.03.2025 | 23,83 | 24,02 | 23,71 | 23,87 | 0,41% | 100,00 |
| 19.03.2025 | 23,82 | 23,93 | 23,59 | 23,77 | 0,02% | 756,00 |
| 18.03.2025 | 23,87 | 24,22 | 23,69 | 23,77 | -0,56% | 573,00 |
| 17.03.2025 | 23,55 | 24,09 | 23,45 | 23,90 | 1,42% | 394,00 |
| 14.03.2025 | 23,88 | 24,02 | 23,42 | 23,57 | -1,02% | 718,00 |
| 13.03.2025 | 23,94 | 24,34 | 23,68 | 23,81 | -0,01% | 548,00 |
| 12.03.2025 | 24,60 | 24,76 | 23,63 | 23,81 | -2,80% | 883,00 |
| 11.03.2025 | 25,49 | 25,49 | 24,33 | 24,50 | -3,98% | 1.041,00 |
| 10.03.2025 | 25,04 | 26,31 | 24,90 | 25,51 | 1,58% | 3.066,00 |
| 07.03.2025 | 24,01 | 25,68 | 23,80 | 25,11 | 4,33% | 2.955,00 |
| 06.03.2025 | 23,51 | 24,14 | 23,22 | 24,07 | 2,37% | 118,00 |
| 05.03.2025 | 24,09 | 24,16 | 23,38 | 23,51 | -2,07% | 1.233,00 |
| 04.03.2025 | 24,88 | 25,39 | 24,01 | 24,01 | -3,43% | 1.437,00 |
| 03.03.2025 | 24,58 | 24,90 | 24,23 | 24,86 | 1,02% | 450,00 |
| 28.02.2025 | 24,60 | 25,04 | 24,44 | 24,61 | 0,18% | 457,00 |
| 27.02.2025 | 24,23 | 24,57 | 24,00 | 24,57 | 1,64% | 306,00 |
| 26.02.2025 | 24,92 | 24,99 | 23,88 | 24,17 | -2,67% | 577,00 |
| 25.02.2025 | 24,66 | 25,11 | 24,57 | 24,83 | 0,59% | 1.103,00 |