25,100€
1,62%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.09.2025 | 23,10 | 23,10 | 22,70 | 22,90 | 1,78% | - |
| 12.09.2025 | 22,90 | 22,90 | 22,40 | 22,50 | -3,43% | - |
| 11.09.2025 | 23,00 | 23,50 | 22,70 | 23,30 | -2,51% | - |
| 10.09.2025 | 26,40 | 26,40 | 23,20 | 23,90 | -7,72% | 111,00 |
| 09.09.2025 | 25,80 | 26,20 | 25,70 | 25,90 | 0,00% | 90,00 |
| 08.09.2025 | 25,60 | 26,10 | 25,60 | 25,90 | 1,17% | 223,00 |
| 05.09.2025 | 25,90 | 25,90 | 25,50 | 25,60 | -1,54% | - |
| 04.09.2025 | 25,40 | 26,30 | 25,40 | 26,00 | 1,96% | - |
| 03.09.2025 | 25,40 | 25,70 | 25,20 | 25,50 | 1,19% | - |
| 02.09.2025 | 25,40 | 25,50 | 25,00 | 25,20 | -1,18% | 1,00 |
| 01.09.2025 | 25,30 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 29.08.2025 | 25,10 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 28.08.2025 | 25,50 | 25,70 | 24,90 | 25,30 | -1,17% | 2,00 |
| 27.08.2025 | 26,00 | 26,20 | 25,30 | 25,60 | -1,54% | 17,00 |
| 26.08.2025 | 26,90 | 27,10 | 25,50 | 26,00 | -3,35% | 187,00 |
| 25.08.2025 | 26,90 | 27,00 | 26,70 | 26,90 | 0,37% | - |
| 22.08.2025 | 27,10 | 27,10 | 26,70 | 26,80 | -1,47% | 101,00 |
| 21.08.2025 | 27,20 | 27,30 | 27,00 | 27,20 | 0,37% | 1,00 |
| 20.08.2025 | 27,10 | 27,30 | 26,60 | 27,10 | 1,12% | - |
| 19.08.2025 | 26,50 | 27,10 | 26,40 | 26,80 | 1,13% | - |
| 18.08.2025 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 15.08.2025 | 26,70 | 26,90 | 26,40 | 26,50 | -0,38% | 45,00 |
| 14.08.2025 | 27,10 | 27,10 | 26,50 | 26,60 | -1,12% | - |
| 13.08.2025 | 26,50 | 26,90 | 26,40 | 26,90 | 1,89% | - |
| 12.08.2025 | 26,30 | 26,70 | 26,30 | 26,40 | 1,15% | 80,00 |
| 11.08.2025 | 25,70 | 26,30 | 25,60 | 26,10 | 1,56% | - |
| 08.08.2025 | 25,60 | 25,90 | 25,50 | 25,70 | 0,39% | - |
| 07.08.2025 | 25,50 | 25,70 | 25,40 | 25,60 | 0,00% | - |
| 06.08.2025 | 25,60 | 26,00 | 25,30 | 25,60 | -0,39% | - |
| 05.08.2025 | 25,20 | 25,70 | 25,20 | 25,70 | 1,58% | - |
| 04.08.2025 | 25,30 | 25,40 | 25,00 | 25,30 | 0,80% | - |
| 01.08.2025 | 25,70 | 25,70 | 25,00 | 25,10 | -3,09% | 1,00 |
| 31.07.2025 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | 1,00 |
| 30.07.2025 | 26,10 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 29.07.2025 | 25,70 | 26,30 | 25,70 | 26,10 | 1,16% | - |
| 28.07.2025 | 25,80 | 26,10 | 25,70 | 25,80 | 0,39% | - |
| 25.07.2025 | 25,80 | 26,00 | 25,30 | 25,70 | -0,77% | 1,00 |
| 24.07.2025 | 26,50 | 26,50 | 25,80 | 25,90 | -1,89% | 45,00 |
| 23.07.2025 | 25,70 | 26,50 | 25,70 | 26,40 | 2,72% | 49,00 |
| 22.07.2025 | 25,50 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 21.07.2025 | 25,30 | 25,50 | 25,20 | 25,50 | 1,19% | 5,00 |
| 18.07.2025 | 25,10 | 25,70 | 25,10 | 25,20 | 1,20% | - |
| 17.07.2025 | 24,70 | 25,30 | 24,60 | 24,90 | 1,22% | - |
| 16.07.2025 | 24,30 | 24,70 | 24,20 | 24,60 | 1,65% | 80,00 |
| 15.07.2025 | 24,30 | 24,50 | 23,90 | 24,20 | 0,00% | - |
| 14.07.2025 | 23,80 | 24,70 | 23,50 | 24,20 | 1,26% | 250,00 |
| 11.07.2025 | 23,90 | 24,20 | 23,80 | 23,90 | 0,00% | - |
| 10.07.2025 | 24,10 | 24,10 | 23,80 | 23,90 | -0,83% | - |
| 09.07.2025 | 24,30 | 24,40 | 23,90 | 24,10 | 0,00% | - |
| 08.07.2025 | 24,00 | 24,30 | 23,80 | 24,10 | 0,00% | - |
| 07.07.2025 | 24,20 | 24,40 | 23,90 | 24,10 | -0,82% | 100,00 |
| 04.07.2025 | 24,30 | 24,30 | 24,00 | 24,30 | 0,41% | - |
| 03.07.2025 | 23,90 | 24,30 | 23,80 | 24,20 | 1,68% | - |
| 02.07.2025 | 24,90 | 24,90 | 23,70 | 23,80 | -3,64% | - |
| 01.07.2025 | 24,30 | 24,70 | 24,20 | 24,70 | 2,49% | - |
| 30.06.2025 | 24,50 | 24,60 | 24,10 | 24,10 | -2,03% | - |
| 27.06.2025 | 24,60 | 24,80 | 24,20 | 24,60 | -0,40% | - |
| 26.06.2025 | 24,10 | 24,70 | 24,00 | 24,70 | 2,92% | - |
| 25.06.2025 | 24,10 | 24,10 | 23,80 | 24,00 | 0,42% | - |
| 24.06.2025 | 24,30 | 24,50 | 23,90 | 23,90 | -0,42% | - |
| 23.06.2025 | 24,20 | 24,30 | 23,90 | 24,00 | -1,23% | - |
| 20.06.2025 | 24,70 | 24,90 | 24,30 | 24,30 | -0,82% | 80,00 |
| 19.06.2025 | 24,50 | 24,50 | 24,10 | 24,50 | 0,00% | - |
| 18.06.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 17.06.2025 | 24,50 | 24,90 | 24,20 | 24,50 | 0,41% | - |
| 16.06.2025 | 24,10 | 24,60 | 24,00 | 24,40 | 1,24% | - |
| 13.06.2025 | 24,10 | 24,30 | 23,70 | 24,10 | -0,82% | - |
| 12.06.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 11.06.2025 | 24,50 | 24,50 | 24,00 | 24,10 | -1,23% | - |
| 10.06.2025 | 24,70 | 24,70 | 24,30 | 24,40 | -1,21% | 40,00 |
| 09.06.2025 | 24,70 | 24,80 | 24,40 | 24,70 | 0,00% | - |
| 06.06.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 1,65% | - |
| 05.06.2025 | 24,70 | 24,90 | 24,30 | 24,30 | -1,62% | 2,00 |
| 04.06.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 03.06.2025 | 24,70 | 24,90 | 24,30 | 24,70 | -0,32% | - |
| 02.06.2025 | 24,90 | 24,96 | 24,61 | 24,78 | -0,48% | - |
| 30.05.2025 | 24,96 | 25,10 | 24,70 | 24,90 | -0,36% | - |
| 29.05.2025 | 25,05 | 25,47 | 24,70 | 24,99 | -0,22% | - |
| 28.05.2025 | 25,24 | 25,35 | 25,04 | 25,05 | -0,77% | 220,00 |
| 27.05.2025 | 25,35 | 25,42 | 25,09 | 25,24 | -0,65% | - |
| 26.05.2025 | 25,05 | 25,60 | 25,05 | 25,41 | 1,42% | - |
| 23.05.2025 | 25,39 | 25,40 | 24,85 | 25,05 | -1,34% | - |
| 22.05.2025 | 25,35 | 25,41 | 24,89 | 25,39 | 0,18% | 25,00 |