31,085€
1,72%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 2,16% | 200,00 |
| 02.05.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -2,49% | 45,00 |
| 29.04.2024 | 31,16 | 31,34 | 30,87 | 31,34 | 2,49% | 120,00 |
| 26.04.2024 | 31,72 | 31,75 | 30,58 | 30,58 | -2,86% | 295,00 |
| 25.04.2024 | 31,82 | 31,82 | 31,40 | 31,48 | -1,29% | 345,00 |
| 24.04.2024 | 31,42 | 31,89 | 31,29 | 31,89 | -1,15% | 164,00 |
| 23.04.2024 | 30,00 | 32,26 | 29,68 | 32,26 | 10,10% | 4.776,00 |
| 22.04.2024 | 28,79 | 29,30 | 28,79 | 29,30 | 2,20% | 269,00 |
| 19.04.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -0,17% | 20,00 |
| 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 | 0,04% | 8,00 |
| 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 | 2,19% | 1.143,00 |
| 19.03.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,72% | 20,00 |
| 15.03.2024 | 27,70 | 27,75 | 27,65 | 27,65 | 2,03% | 47,00 |
| 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 | -0,19% | 55,00 |
| 05.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | 2,00 |
| 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 | 0,74% | 17,00 |
| 20.02.2024 | 27,00 | 27,00 | 26,95 | 26,95 | 0,94% | 101,00 |
| 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 | -2,23% | 101,00 |
| 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 | -3,61% | 53,00 |
| 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 | 2,53% | 160,00 |
| 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 | 4,02% | 431,00 |
| 19.01.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -1,32% | 1.000,00 |
| 16.01.2024 | 26,70 | 26,70 | 26,50 | 26,50 | 0,76% | 1.000,00 |
| 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 | 0,00% | 145,00 |
| 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 | 1,29% | 2,00 |
| 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 | -0,18% | 512,00 |
| 20.12.2023 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | 424,00 |
| 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 | 1,59% | 941,00 |
| 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 | 1,98% | 1.805,00 |
| 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 |
| 23.11.2023 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | 3,00 |
| 22.11.2023 | 27,45 | 27,45 | 27,45 | 27,45 | 2,23% | 48,00 |
| 21.11.2023 | 26,85 | 26,85 | 26,85 | 26,85 | -2,19% | 1,00 |
| 20.11.2023 | 27,30 | 27,45 | 27,30 | 27,45 | 1,86% | 750,00 |
| 17.11.2023 | 27,25 | 27,25 | 26,95 | 26,95 | 0,19% | 845,00 |
| 16.11.2023 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | 60,00 |
| 15.11.2023 | 27,00 | 27,30 | 26,95 | 26,95 | -0,19% | 915,00 |
| 14.11.2023 | 26,70 | 27,00 | 26,70 | 27,00 | -0,55% | 205,00 |
| 13.11.2023 | 26,95 | 27,15 | 26,55 | 27,15 | 2,26% | 325,00 |
| 10.11.2023 | 26,55 | 26,55 | 26,55 | 26,55 | -2,03% | 17,00 |
| 09.11.2023 | 26,55 | 27,10 | 26,55 | 27,10 | 1,88% | 160,00 |
| 08.11.2023 | 26,50 | 26,80 | 26,35 | 26,60 | 2,90% | 1.708,00 |
| 07.11.2023 | 24,50 | 26,40 | 24,50 | 25,85 | 4,23% | 1.547,00 |
| 06.11.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,61% | 2,00 |
| 03.11.2023 | 24,75 | 25,05 | 24,65 | 24,65 | 1,23% | 626,00 |
| 02.11.2023 | 24,35 | 24,35 | 24,35 | 24,35 | 1,88% | 2,00 |
| 01.11.2023 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | 100,00 |
| 31.10.2023 | 23,30 | 23,60 | 23,30 | 23,60 | 3,96% | 122,00 |
| 30.10.2023 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | 10,00 |