23,790€
3,34%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,05 | 23,89 | 22,61 | 23,82 | 3,48% | 41,00 |
| 10.04.2025 | 24,72 | 24,72 | 22,34 | 23,02 | -6,84% | 87,00 |
| 09.04.2025 | 22,38 | 24,84 | 21,95 | 24,71 | 9,77% | - |
| 08.04.2025 | 22,24 | 23,17 | 22,16 | 22,51 | 1,24% | 6,00 |
| 07.04.2025 | 22,06 | 22,97 | 21,68 | 22,24 | -2,82% | - |
| 04.04.2025 | 23,50 | 24,27 | 22,88 | 22,88 | -2,62% | - |
| 03.04.2025 | 22,87 | 23,97 | 22,84 | 23,50 | -0,09% | - |
| 02.04.2025 | 23,29 | 23,62 | 23,19 | 23,52 | 0,97% | 110,00 |
| 01.04.2025 | 23,22 | 23,52 | 23,02 | 23,29 | 0,32% | 11,00 |
| 31.03.2025 | 23,43 | 23,43 | 22,33 | 23,22 | -0,94% | 1.105,00 |
| 28.03.2025 | 23,46 | 23,78 | 23,29 | 23,44 | -0,09% | - |
| 27.03.2025 | 23,05 | 23,50 | 22,93 | 23,46 | 1,78% | - |
| 26.03.2025 | 23,08 | 23,13 | 22,86 | 23,05 | -0,13% | - |
| 25.03.2025 | 23,25 | 23,40 | 22,91 | 23,08 | -0,75% | 5,00 |
| 24.03.2025 | 23,15 | 23,40 | 22,97 | 23,25 | 0,43% | - |
| 21.03.2025 | 23,35 | 23,38 | 22,88 | 23,15 | -0,84% | - |
| 20.03.2025 | 22,89 | 23,40 | 22,79 | 23,35 | 1,99% | - |
| 19.03.2025 | 22,83 | 22,96 | 22,68 | 22,89 | 0,26% | - |
| 18.03.2025 | 22,61 | 22,85 | 22,48 | 22,83 | 1,00% | 12,00 |
| 17.03.2025 | 22,15 | 22,68 | 22,10 | 22,61 | 1,71% | - |
| 14.03.2025 | 22,02 | 22,27 | 22,02 | 22,23 | 0,93% | - |
| 13.03.2025 | 22,19 | 22,33 | 21,91 | 22,02 | -0,74% | - |
| 12.03.2025 | 23,29 | 23,46 | 21,91 | 22,19 | -4,85% | - |
| 11.03.2025 | 23,26 | 23,40 | 22,96 | 23,32 | 0,60% | - |
| 10.03.2025 | 23,14 | 23,32 | 22,91 | 23,18 | 0,17% | - |
| 07.03.2025 | 22,81 | 23,16 | 22,48 | 23,14 | 1,23% | 45,00 |
| 06.03.2025 | 22,54 | 23,00 | 22,43 | 22,86 | 1,42% | - |
| 05.03.2025 | 22,75 | 22,83 | 22,21 | 22,54 | -0,46% | - |
| 04.03.2025 | 22,94 | 23,06 | 22,53 | 22,64 | -1,42% | - |
| 03.03.2025 | 23,29 | 23,35 | 22,86 | 22,97 | -0,67% | 110,00 |
| 28.02.2025 | 22,89 | 23,28 | 22,66 | 23,12 | 1,00% | 1.400,00 |
| 27.02.2025 | 22,93 | 23,15 | 22,79 | 22,89 | -0,15% | 80,00 |
| 26.02.2025 | 22,53 | 23,18 | 22,53 | 22,93 | 1,75% | - |
| 25.02.2025 | 23,72 | 23,84 | 22,44 | 22,53 | -4,92% | - |
| 24.02.2025 | 23,18 | 24,14 | 23,04 | 23,70 | 2,22% | - |
| 21.02.2025 | 22,95 | 23,40 | 22,77 | 23,18 | 1,00% | - |
| 20.02.2025 | 23,08 | 23,13 | 22,81 | 22,95 | -0,41% | - |
| 19.02.2025 | 23,32 | 23,35 | 22,63 | 23,05 | -1,16% | - |
| 18.02.2025 | 23,38 | 23,43 | 23,18 | 23,32 | -0,26% | 45,00 |
| 17.02.2025 | 22,98 | 23,38 | 22,93 | 23,38 | 1,72% | - |
| 14.02.2025 | 22,96 | 23,17 | 22,90 | 22,98 | 0,09% | - |
| 13.02.2025 | 23,27 | 23,30 | 22,93 | 22,96 | -0,86% | - |
| 12.02.2025 | 23,21 | 23,23 | 22,91 | 23,16 | -0,22% | - |
| 11.02.2025 | 22,81 | 23,24 | 22,74 | 23,21 | 1,75% | - |
| 10.02.2025 | 22,41 | 22,88 | 22,41 | 22,81 | 1,78% | 45,00 |
| 07.02.2025 | 22,58 | 22,67 | 22,36 | 22,41 | -0,73% | - |
| 06.02.2025 | 22,92 | 23,25 | 22,40 | 22,58 | -1,35% | 120,00 |
| 05.02.2025 | 22,17 | 22,89 | 22,02 | 22,89 | 2,88% | - |
| 04.02.2025 | 22,44 | 22,53 | 22,14 | 22,25 | -0,87% | - |
| 03.02.2025 | 22,97 | 23,00 | 22,28 | 22,44 | -2,41% | - |
| 31.01.2025 | 23,22 | 23,37 | 22,88 | 23,00 | -0,82% | - |
| 30.01.2025 | 22,92 | 23,29 | 22,61 | 23,19 | 1,02% | - |
| 29.01.2025 | 23,08 | 23,19 | 22,78 | 22,95 | -0,33% | - |
| 28.01.2025 | 22,47 | 23,15 | 22,41 | 23,03 | 2,20% | - |
| 27.01.2025 | 22,59 | 22,82 | 22,36 | 22,53 | -0,24% | - |
| 24.01.2025 | 22,49 | 22,64 | 22,41 | 22,59 | 0,58% | 40,00 |
| 23.01.2025 | 23,13 | 23,19 | 22,21 | 22,46 | -2,92% | 400,00 |
| 22.01.2025 | 23,39 | 23,43 | 23,07 | 23,13 | -1,11% | - |
| 21.01.2025 | 23,94 | 23,94 | 23,25 | 23,39 | -2,28% | 206,00 |
| 20.01.2025 | 24,10 | 24,16 | 23,60 | 23,94 | -0,68% | - |
| 17.01.2025 | 23,58 | 24,15 | 23,57 | 24,10 | 2,23% | - |
| 16.01.2025 | 23,82 | 23,88 | 23,11 | 23,58 | -1,28% | 472,00 |
| 15.01.2025 | 23,35 | 23,98 | 23,35 | 23,88 | 2,27% | - |
| 14.01.2025 | 23,68 | 23,81 | 23,27 | 23,35 | -1,39% | 20,00 |
| 13.01.2025 | 23,01 | 23,68 | 22,94 | 23,68 | 2,44% | - |
| 10.01.2025 | 23,61 | 23,73 | 23,11 | 23,12 | -2,08% | - |
| 09.01.2025 | 24,08 | 24,08 | 23,23 | 23,61 | -1,97% | 40,00 |
| 08.01.2025 | 24,50 | 24,74 | 24,00 | 24,08 | -1,69% | - |
| 07.01.2025 | 24,63 | 24,98 | 24,19 | 24,50 | -0,55% | 80,00 |
| 06.01.2025 | 24,69 | 24,94 | 24,57 | 24,63 | -0,36% | - |
| 03.01.2025 | 24,83 | 25,05 | 24,69 | 24,72 | -0,44% | - |
| 02.01.2025 | 24,69 | 25,05 | 24,66 | 24,83 | 0,57% | - |
| 30.12.2024 | 24,86 | 24,98 | 24,69 | 24,69 | -0,70% | - |
| 27.12.2024 | 25,01 | 25,07 | 24,76 | 24,87 | -0,58% | - |
| 23.12.2024 | 24,98 | 25,07 | 24,79 | 25,01 | 0,48% | - |
| 20.12.2024 | 24,98 | 25,07 | 24,77 | 24,89 | -0,36% | - |
| 19.12.2024 | 25,39 | 25,49 | 24,95 | 24,98 | -1,60% | - |
| 18.12.2024 | 25,29 | 25,60 | 25,08 | 25,39 | 0,38% | - |
| 17.12.2024 | 25,59 | 25,72 | 25,26 | 25,29 | -1,15% | - |
| 16.12.2024 | 25,91 | 25,91 | 25,54 | 25,59 | -1,24% | 40,00 |
| 13.12.2024 | 25,89 | 26,08 | 25,80 | 25,91 | 0,06% | - |
| 12.12.2024 | 26,89 | 26,89 | 25,83 | 25,89 | -3,70% | 370,00 |
| 11.12.2024 | 26,95 | 26,98 | 26,43 | 26,89 | -0,22% | - |
| 10.12.2024 | 26,86 | 27,05 | 26,83 | 26,95 | 0,20% | - |
| 09.12.2024 | 27,27 | 27,50 | 26,89 | 26,89 | -1,39% | - |
| 06.12.2024 | 27,45 | 27,84 | 27,09 | 27,27 | -0,66% | - |
| 05.12.2024 | 28,06 | 28,12 | 27,26 | 27,45 | -2,28% | - |
| 04.12.2024 | 27,55 | 28,13 | 27,55 | 28,09 | 1,85% | - |
| 03.12.2024 | 27,23 | 27,61 | 27,20 | 27,58 | 1,29% | - |
| 02.12.2024 | 26,64 | 27,26 | 26,42 | 27,23 | 2,23% | 185,00 |
| 29.11.2024 | 26,60 | 26,67 | 26,43 | 26,64 | 0,13% | 1,00 |
| 28.11.2024 | 26,65 | 26,81 | 26,53 | 26,60 | -0,17% | 79,00 |
| 27.11.2024 | 26,76 | 26,85 | 26,56 | 26,65 | -0,43% | - |
| 26.11.2024 | 26,78 | 26,95 | 26,58 | 26,76 | -0,06% | - |
| 25.11.2024 | 26,63 | 26,86 | 26,50 | 26,78 | 0,43% | - |
| 22.11.2024 | 26,35 | 26,71 | 26,26 | 26,66 | 1,20% | 50,00 |
| 21.11.2024 | 26,04 | 26,38 | 25,79 | 26,35 | 1,17% | - |
| 20.11.2024 | 26,22 | 26,36 | 25,82 | 26,04 | -0,31% | - |
| 19.11.2024 | 26,36 | 26,47 | 25,91 | 26,12 | -0,44% | - |
| 18.11.2024 | 26,52 | 26,59 | 26,14 | 26,24 | -0,94% | - |