25,800€
-0,39%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 25,06 | 25,62 | 24,95 | 25,35 | 1,14% | - |
| 20.05.2025 | 24,95 | 25,36 | 24,83 | 25,06 | 0,44% | 100,00 |
| 19.05.2025 | 25,03 | 25,31 | 24,73 | 24,95 | -0,32% | - |
| 16.05.2025 | 24,77 | 25,14 | 24,74 | 25,03 | 1,07% | - |
| 15.05.2025 | 24,68 | 24,95 | 24,56 | 24,77 | 0,34% | - |
| 14.05.2025 | 25,04 | 25,07 | 24,63 | 24,68 | -1,42% | - |
| 13.05.2025 | 24,81 | 25,08 | 24,47 | 25,04 | 1,01% | - |
| 12.05.2025 | 25,43 | 25,43 | 24,63 | 24,79 | -1,00% | - |
| 09.05.2025 | 24,07 | 25,09 | 24,00 | 25,04 | 4,03% | 50,00 |
| 08.05.2025 | 23,46 | 24,21 | 23,46 | 24,07 | 2,34% | - |
| 07.05.2025 | 23,88 | 23,99 | 23,33 | 23,52 | -1,51% | - |
| 06.05.2025 | 24,31 | 24,61 | 23,86 | 23,88 | -1,91% | - |
| 05.05.2025 | 24,27 | 24,40 | 24,15 | 24,34 | 0,29% | - |
| 02.05.2025 | 24,85 | 24,85 | 23,70 | 24,27 | -1,26% | 5,00 |
| 30.04.2025 | 24,21 | 24,74 | 24,12 | 24,58 | 1,68% | - |
| 29.04.2025 | 26,80 | 26,99 | 23,91 | 24,18 | -9,78% | 850,00 |
| 28.04.2025 | 25,77 | 26,83 | 25,68 | 26,80 | 3,86% | - |
| 25.04.2025 | 26,27 | 26,31 | 25,70 | 25,80 | -1,68% | - |
| 24.04.2025 | 25,99 | 26,24 | 25,77 | 26,24 | 1,43% | - |
| 23.04.2025 | 26,43 | 26,46 | 25,53 | 25,87 | -0,35% | - |
| 22.04.2025 | 25,66 | 26,07 | 25,63 | 25,96 | 0,21% | - |
| 17.04.2025 | 25,05 | 26,11 | 25,05 | 25,91 | 3,43% | - |
| 16.04.2025 | 24,91 | 25,34 | 24,45 | 25,05 | 0,74% | 20,00 |
| 15.04.2025 | 24,37 | 24,98 | 24,25 | 24,86 | 2,16% | - |
| 14.04.2025 | 23,82 | 24,44 | 23,61 | 24,34 | 2,16% | 6,00 |
| 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% | - |