20,500€
-0,70%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 24,71 | 25,18 | 23,80 | 24,69 | 0,04% | 6.288,00 |
| 21.02.2025 | 23,66 | 24,94 | 23,57 | 24,68 | 4,40% | 1.225,00 |
| 20.02.2025 | 23,26 | 23,73 | 23,13 | 23,64 | 1,59% | 1.163,00 |
| 19.02.2025 | 22,95 | 23,30 | 22,80 | 23,27 | 1,64% | 2.189,00 |
| 18.02.2025 | 24,10 | 24,32 | 22,09 | 22,89 | -4,83% | 13.386,00 |
| 17.02.2025 | 24,13 | 24,28 | 24,05 | 24,06 | -0,27% | 1.200,00 |
| 14.02.2025 | 23,91 | 24,26 | 23,78 | 24,12 | 0,87% | 908,00 |
| 13.02.2025 | 23,78 | 24,04 | 23,60 | 23,91 | 0,39% | 1.767,00 |
| 12.02.2025 | 24,04 | 24,22 | 23,60 | 23,82 | -0,80% | 1.380,00 |
| 11.02.2025 | 23,77 | 24,10 | 23,35 | 24,01 | 1,00% | 1.540,00 |
| 10.02.2025 | 24,11 | 24,18 | 23,65 | 23,78 | -1,06% | 3.521,00 |
| 07.02.2025 | 24,09 | 24,26 | 23,83 | 24,03 | -0,08% | 1.518,00 |
| 06.02.2025 | 24,21 | 24,56 | 23,97 | 24,05 | -0,31% | 2.188,00 |
| 05.02.2025 | 24,15 | 24,26 | 23,87 | 24,13 | 0,23% | 926,00 |
| 04.02.2025 | 24,72 | 24,73 | 23,95 | 24,07 | -2,86% | 3.817,00 |
| 03.02.2025 | 24,91 | 25,35 | 24,59 | 24,78 | -0,68% | 1.991,00 |
| 31.01.2025 | 25,36 | 25,52 | 24,86 | 24,95 | -1,22% | 603,00 |
| 30.01.2025 | 24,92 | 25,33 | 24,73 | 25,26 | 1,35% | 246,00 |
| 29.01.2025 | 24,55 | 25,06 | 24,50 | 24,92 | 1,48% | 388,00 |
| 28.01.2025 | 25,03 | 25,25 | 24,42 | 24,56 | -1,64% | 1.522,00 |
| 27.01.2025 | 24,12 | 25,47 | 23,99 | 24,97 | 1,75% | 317,00 |
| 24.01.2025 | 24,22 | 24,68 | 24,07 | 24,54 | 0,80% | 1.409,00 |
| 23.01.2025 | 24,31 | 24,58 | 24,09 | 24,34 | 0,10% | 2.258,00 |
| 22.01.2025 | 24,74 | 24,79 | 24,14 | 24,32 | -1,29% | 1.944,00 |
| 21.01.2025 | 25,01 | 25,21 | 24,50 | 24,63 | -1,21% | 1.956,00 |
| 20.01.2025 | 25,15 | 25,22 | 24,92 | 24,94 | -0,79% | 1.171,00 |
| 17.01.2025 | 25,10 | 25,32 | 24,91 | 25,13 | 0,40% | 3.426,00 |
| 16.01.2025 | 24,86 | 25,07 | 24,63 | 25,03 | 0,81% | 1.247,00 |
| 15.01.2025 | 25,32 | 25,49 | 24,76 | 24,83 | -1,81% | 5.382,00 |
| 14.01.2025 | 25,66 | 25,78 | 25,25 | 25,29 | -1,74% | 293,00 |
| 13.01.2025 | 25,46 | 25,90 | 25,33 | 25,74 | 1,58% | 1.418,00 |
| 10.01.2025 | 25,82 | 25,97 | 25,30 | 25,34 | -1,95% | 305,00 |
| 09.01.2025 | 25,80 | 25,90 | 25,74 | 25,84 | 0,26% | 20,00 |
| 08.01.2025 | 25,78 | 25,90 | 25,47 | 25,78 | 0,25% | 417,00 |
| 07.01.2025 | 25,85 | 26,19 | 25,62 | 25,71 | -0,68% | 1.509,00 |
| 06.01.2025 | 26,91 | 26,91 | 25,83 | 25,89 | -3,60% | 1.261,00 |
| 03.01.2025 | 26,98 | 27,05 | 26,57 | 26,85 | -0,43% | 212,00 |
| 02.01.2025 | 26,83 | 27,26 | 26,80 | 26,97 | 1,66% | 1.062,00 |
| 30.12.2024 | 26,46 | 26,68 | 26,36 | 26,53 | 0,11% | 1.029,00 |
| 27.12.2024 | 26,45 | 26,66 | 26,13 | 26,50 | 0,21% | 2.601,00 |
| 23.12.2024 | 26,06 | 26,47 | 25,85 | 26,44 | 1,70% | 698,00 |
| 20.12.2024 | 25,96 | 26,19 | 25,27 | 26,00 | 0,35% | 1.252,00 |
| 19.12.2024 | 26,67 | 26,71 | 25,34 | 25,91 | -1,79% | 1.935,00 |
| 18.12.2024 | 26,57 | 26,66 | 26,16 | 26,38 | -0,62% | 347,00 |
| 17.12.2024 | 26,51 | 26,66 | 26,25 | 26,55 | 0,02% | 272,00 |
| 16.12.2024 | 26,75 | 27,06 | 26,54 | 26,54 | -1,04% | 778,00 |
| 13.12.2024 | 26,83 | 26,87 | 26,46 | 26,82 | 0,00% | 201,00 |
| 12.12.2024 | 26,33 | 27,15 | 26,27 | 26,82 | 1,54% | 1.676,00 |
| 11.12.2024 | 26,45 | 26,70 | 26,30 | 26,42 | 0,09% | 1.641,00 |