21,500€
-0,46%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 21,30 | 21,60 | 21,30 | 21,50 | -0,46% | - |
| 10.03.2026 | 21,70 | 22,10 | 21,40 | 21,60 | 0,47% | - |
| 09.03.2026 | 21,10 | 21,70 | 21,10 | 21,50 | -2,71% | - |
| 06.03.2026 | 22,10 | 22,10 | 21,90 | 22,10 | -0,90% | - |
| 04.03.2026 | 21,70 | 22,60 | 21,70 | 22,30 | 1,36% | - |
| 03.03.2026 | 22,00 | 22,20 | 21,70 | 22,00 | -1,79% | - |
| 02.03.2026 | 22,30 | 22,60 | 22,10 | 22,40 | -1,32% | - |
| 27.02.2026 | 22,50 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 26.02.2026 | 22,30 | 22,80 | 22,30 | 22,50 | -0,88% | - |
| 25.02.2026 | 22,70 | 22,70 | 22,30 | 22,70 | -0,87% | - |
| 24.02.2026 | 22,50 | 22,90 | 22,40 | 22,90 | 0,44% | - |
| 23.02.2026 | 22,50 | 22,80 | 22,20 | 22,80 | 0,44% | - |
| 20.02.2026 | 22,90 | 23,00 | 22,70 | 22,70 | 0,44% | - |
| 19.02.2026 | 22,70 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 18.02.2026 | 22,50 | 22,80 | 22,30 | 22,80 | 0,44% | - |
| 17.02.2026 | 22,30 | 22,80 | 22,30 | 22,70 | 1,34% | - |
| 16.02.2026 | 22,70 | 23,00 | 22,40 | 22,40 | -0,44% | - |
| 13.02.2026 | 22,50 | 22,50 | 22,30 | 22,50 | -3,43% | - |
| 12.02.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 3,56% | - |
| 10.02.2026 | 22,30 | 22,50 | 22,20 | 22,50 | 1,81% | - |
| 09.02.2026 | 22,50 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 06.02.2026 | 22,10 | 22,30 | 22,10 | 22,20 | 1,37% | - |
| 04.02.2026 | 21,90 | 22,10 | 21,90 | 21,90 | -1,79% | - |
| 03.02.2026 | 22,40 | 22,50 | 22,30 | 22,30 | 1,36% | - |
| 02.02.2026 | 21,90 | 22,30 | 21,70 | 22,00 | 0,00% | - |
| 29.01.2026 | 22,30 | 22,30 | 21,70 | 22,00 | -0,45% | - |
| 27.01.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 26.01.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 1,86% | - |
| 22.01.2026 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 21.01.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 20.01.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -1,83% | - |
| 19.01.2026 | 21,50 | 22,00 | 21,50 | 21,90 | 2,82% | 200,00 |
| 13.01.2026 | 21,30 | 21,50 | 21,10 | 21,30 | -0,93% | 1.136,00 |
| 12.01.2026 | 21,70 | 21,70 | 21,30 | 21,50 | -1,83% | - |
| 09.01.2026 | 21,70 | 22,50 | 21,30 | 21,90 | 1,39% | 1.003,00 |
| 08.01.2026 | 24,90 | 25,00 | 21,20 | 21,60 | -13,94% | 4.302,00 |
| 07.01.2026 | 25,10 | 25,20 | 24,80 | 25,10 | 0,40% | - |
| 06.01.2026 | 24,90 | 25,60 | 24,90 | 25,00 | 0,40% | - |
| 05.01.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 2,05% | - |
| 02.01.2026 | 24,60 | 24,60 | 24,30 | 24,40 | 0,00% | - |
| 29.12.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 0,00% | - |
| 23.12.2025 | 24,30 | 24,50 | 24,20 | 24,40 | -0,41% | - |
| 22.12.2025 | 24,50 | 24,70 | 24,50 | 24,50 | 0,00% | - |
| 18.12.2025 | 24,10 | 24,50 | 24,10 | 24,50 | 3,38% | - |
| 16.12.2025 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 15.12.2025 | 23,70 | 23,90 | 23,50 | 23,70 | -2,47% | 230,00 |
| 12.12.2025 | 24,30 | 24,50 | 24,30 | 24,30 | -0,41% | - |
| 10.12.2025 | 24,50 | 24,50 | 23,90 | 24,40 | -2,40% | 172,00 |
| 09.12.2025 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 08.12.2025 | 24,50 | 25,00 | 24,40 | 24,90 | 0,81% | - |
| 05.12.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 1,23% | 70,00 |
| 04.12.2025 | 24,50 | 24,50 | 24,20 | 24,40 | -0,41% | - |
| 03.12.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,00% | - |
| 01.12.2025 | 24,50 | 24,50 | 24,30 | 24,50 | -0,81% | 100,00 |
| 28.11.2025 | 24,60 | 24,80 | 24,60 | 24,70 | 0,41% | - |
| 27.11.2025 | 24,50 | 24,90 | 24,40 | 24,60 | -0,40% | - |
| 26.11.2025 | 24,10 | 24,90 | 23,80 | 24,70 | 3,35% | - |
| 25.11.2025 | 24,10 | 24,10 | 23,80 | 23,90 | -1,24% | - |
| 24.11.2025 | 24,30 | 24,40 | 24,20 | 24,20 | 0,83% | - |
| 21.11.2025 | 23,70 | 24,30 | 23,70 | 24,00 | -1,23% | - |
| 20.11.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 2,53% | - |
| 19.11.2025 | 23,90 | 23,90 | 23,70 | 23,70 | -1,66% | - |
| 18.11.2025 | 23,90 | 24,10 | 23,70 | 24,10 | -5,49% | - |
| 14.11.2025 | 25,50 | 25,50 | 25,30 | 25,50 | 0,00% | - |
| 13.11.2025 | 25,50 | 25,70 | 25,50 | 25,50 | 1,19% | - |
| 12.11.2025 | 25,80 | 25,90 | 25,20 | 25,20 | -2,70% | - |
| 11.11.2025 | 25,90 | 26,10 | 25,70 | 25,90 | -2,26% | 1.153,00 |
| 10.11.2025 | 26,30 | 26,50 | 26,30 | 26,50 | 3,11% | - |
| 07.11.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 06.11.2025 | 25,40 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 05.11.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 04.11.2025 | 25,90 | 26,50 | 25,00 | 25,20 | -2,70% | 966,00 |
| 03.11.2025 | 26,40 | 26,50 | 25,70 | 25,90 | -1,15% | - |
| 30.10.2025 | 26,10 | 26,20 | 26,10 | 26,20 | -0,38% | - |
| 29.10.2025 | 26,30 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 28.10.2025 | 26,30 | 26,50 | 26,00 | 26,30 | 0,00% | - |
| 27.10.2025 | 26,40 | 26,80 | 26,30 | 26,30 | -0,38% | - |
| 24.10.2025 | 26,30 | 26,50 | 26,10 | 26,40 | 2,72% | - |
| 22.10.2025 | 25,20 | 25,80 | 25,10 | 25,70 | 0,39% | - |
| 21.10.2025 | 25,70 | 25,70 | 25,40 | 25,60 | -0,39% | - |
| 20.10.2025 | 26,10 | 26,10 | 25,30 | 25,70 | 0,78% | 6,00 |
| 17.10.2025 | 25,40 | 25,50 | 25,30 | 25,50 | 0,79% | - |
| 16.10.2025 | 25,10 | 25,30 | 25,00 | 25,30 | 1,20% | - |
| 15.10.2025 | 25,10 | 25,20 | 24,60 | 25,00 | 1,21% | - |
| 14.10.2025 | 24,80 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 13.10.2025 | 24,80 | 24,90 | 24,60 | 24,90 | 0,40% | - |
| 10.10.2025 | 24,40 | 24,90 | 24,40 | 24,80 | 1,64% | - |
| 09.10.2025 | 24,50 | 24,70 | 24,40 | 24,40 | 1,24% | - |
| 03.10.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 0,42% | - |
| 02.10.2025 | 24,10 | 24,30 | 23,90 | 24,00 | 3,00% | - |
| 01.10.2025 | 23,50 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 30.09.2025 | 23,50 | 23,70 | 23,30 | 23,30 | 1,30% | - |
| 26.09.2025 | 22,90 | 23,20 | 22,90 | 23,00 | -0,43% | - |
| 25.09.2025 | 23,10 | 23,10 | 22,80 | 23,10 | 0,00% | - |
| 24.09.2025 | 22,90 | 23,20 | 22,90 | 23,10 | 1,76% | - |
| 23.09.2025 | 22,80 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 22.09.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,44% | - |
| 19.09.2025 | 22,50 | 23,10 | 22,50 | 22,90 | -0,43% | - |
| 18.09.2025 | 23,30 | 23,50 | 22,80 | 23,00 | -1,29% | - |
| 17.09.2025 | 23,30 | 23,30 | 23,10 | 23,30 | 1,75% | - |