24,920€
-0,24%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,99 | 27,07 | 26,41 | 26,49 | -2,09% | - |
| 14.11.2024 | 26,88 | 27,17 | 26,82 | 27,05 | 0,50% | - |
| 13.11.2024 | 26,70 | 26,96 | 26,60 | 26,92 | 0,45% | - |
| 12.11.2024 | 27,36 | 27,36 | 26,74 | 26,80 | -2,17% | - |
| 11.11.2024 | 27,54 | 27,68 | 27,34 | 27,39 | -0,54% | - |
| 08.11.2024 | 27,91 | 28,26 | 27,44 | 27,54 | -1,45% | - |
| 07.11.2024 | 28,14 | 28,40 | 27,86 | 27,95 | -0,92% | - |
| 06.11.2024 | 27,97 | 29,33 | 27,94 | 28,21 | -0,60% | - |
| 05.11.2024 | 27,61 | 29,08 | 27,54 | 28,38 | 2,66% | - |
| 04.11.2024 | 27,14 | 27,74 | 27,14 | 27,64 | 1,84% | - |
| 01.11.2024 | 26,63 | 27,35 | 26,46 | 27,14 | 1,78% | - |
| 31.10.2024 | 27,53 | 27,53 | 26,58 | 26,67 | -3,12% | - |
| 30.10.2024 | 27,53 | 28,09 | 27,46 | 27,53 | -0,38% | 2,00 |
| 29.10.2024 | 27,85 | 27,92 | 27,44 | 27,63 | -0,77% | - |
| 28.10.2024 | 28,01 | 28,11 | 27,65 | 27,85 | -0,09% | - |
| 25.10.2024 | 27,78 | 28,10 | 27,75 | 27,87 | -0,14% | - |
| 24.10.2024 | 27,99 | 28,17 | 27,77 | 27,91 | -0,29% | - |
| 23.10.2024 | 28,22 | 28,29 | 27,93 | 27,99 | -0,57% | - |
| 22.10.2024 | 28,26 | 28,33 | 27,88 | 28,15 | -0,39% | - |
| 21.10.2024 | 28,46 | 28,51 | 28,09 | 28,26 | -0,81% | - |
| 18.10.2024 | 28,90 | 28,96 | 28,29 | 28,49 | -1,52% | - |
| 17.10.2024 | 28,48 | 28,93 | 28,41 | 28,93 | 1,22% | - |
| 16.10.2024 | 28,36 | 28,61 | 28,04 | 28,58 | 0,79% | - |
| 15.10.2024 | 28,28 | 28,50 | 28,08 | 28,36 | 0,43% | - |
| 14.10.2024 | 27,99 | 28,35 | 27,94 | 28,24 | 0,73% | - |
| 11.10.2024 | 28,17 | 28,29 | 27,98 | 28,03 | -0,48% | - |
| 10.10.2024 | 27,99 | 28,20 | 27,83 | 28,17 | 0,64% | - |
| 09.10.2024 | 27,81 | 28,03 | 27,62 | 27,99 | 0,76% | - |
| 08.10.2024 | 27,83 | 27,87 | 27,58 | 27,78 | -0,31% | - |
| 07.10.2024 | 27,97 | 28,08 | 27,76 | 27,86 | -0,29% | - |
| 04.10.2024 | 27,62 | 27,99 | 27,48 | 27,94 | 1,31% | - |
| 03.10.2024 | 27,51 | 27,67 | 27,31 | 27,58 | -0,59% | - |
| 02.10.2024 | 28,08 | 28,19 | 27,63 | 27,75 | -1,19% | - |
| 01.10.2024 | 28,25 | 28,58 | 27,96 | 28,08 | -0,60% | - |
| 30.09.2024 | 27,98 | 28,25 | 27,81 | 28,25 | 1,22% | - |
| 27.09.2024 | 27,85 | 28,18 | 27,71 | 27,91 | 0,23% | - |
| 26.09.2024 | 27,53 | 27,92 | 27,53 | 27,85 | 1,05% | - |
| 25.09.2024 | 27,46 | 27,62 | 27,31 | 27,56 | -0,24% | - |
| 24.09.2024 | 27,56 | 27,78 | 27,46 | 27,62 | 0,35% | - |
| 23.09.2024 | 26,85 | 27,56 | 26,79 | 27,53 | 2,53% | - |
| 20.09.2024 | 27,04 | 27,04 | 26,68 | 26,85 | -0,81% | 28,00 |
| 19.09.2024 | 26,82 | 27,40 | 26,82 | 27,07 | 0,91% | - |
| 18.09.2024 | 26,76 | 27,00 | 26,55 | 26,82 | 0,22% | - |
| 17.09.2024 | 26,61 | 27,05 | 26,54 | 26,76 | 0,45% | - |
| 16.09.2024 | 26,17 | 26,67 | 25,94 | 26,64 | 1,93% | - |
| 13.09.2024 | 25,96 | 26,51 | 25,79 | 26,14 | 0,67% | - |
| 12.09.2024 | 26,19 | 26,29 | 25,74 | 25,96 | -1,01% | - |
| 11.09.2024 | 25,86 | 26,43 | 25,72 | 26,23 | 1,16% | - |
| 10.09.2024 | 25,72 | 26,45 | 25,61 | 25,93 | 0,35% | - |
| 09.09.2024 | 26,28 | 26,51 | 25,73 | 25,84 | -1,58% | - |
| 06.09.2024 | 27,47 | 27,50 | 26,19 | 26,25 | -4,55% | 33,00 |
| 05.09.2024 | 29,86 | 29,87 | 27,46 | 27,50 | -7,80% | - |
| 04.09.2024 | 29,55 | 29,96 | 29,46 | 29,83 | 0,10% | - |
| 03.09.2024 | 29,69 | 29,88 | 29,46 | 29,80 | 0,51% | - |
| 02.09.2024 | 29,72 | 29,85 | 29,35 | 29,65 | -0,24% | - |
| 30.08.2024 | 29,95 | 30,03 | 29,65 | 29,72 | -0,78% | - |
| 29.08.2024 | 29,98 | 30,27 | 29,85 | 29,95 | 0,05% | - |
| 28.08.2024 | 30,05 | 30,19 | 29,87 | 29,94 | -0,38% | - |
| 27.08.2024 | 29,83 | 30,07 | 28,85 | 30,05 | 0,87% | - |
| 26.08.2024 | 29,90 | 29,90 | 29,77 | 29,79 | -0,23% | - |
| 23.08.2024 | 29,54 | 29,93 | 29,34 | 29,86 | 1,46% | 3,00 |
| 22.08.2024 | 28,74 | 29,51 | 28,67 | 29,43 | 2,40% | - |
| 21.08.2024 | 28,90 | 28,91 | 28,63 | 28,74 | -0,31% | - |
| 20.08.2024 | 29,16 | 29,29 | 28,81 | 28,83 | -1,11% | - |
| 19.08.2024 | 29,22 | 29,27 | 29,06 | 29,16 | -0,32% | 300,00 |
| 16.08.2024 | 29,44 | 29,66 | 29,16 | 29,25 | -0,65% | - |
| 15.08.2024 | 29,02 | 29,59 | 28,92 | 29,44 | 1,71% | - |
| 14.08.2024 | 28,92 | 29,12 | 28,72 | 28,95 | 0,09% | - |
| 13.08.2024 | 28,73 | 28,97 | 28,65 | 28,92 | 0,68% | - |
| 12.08.2024 | 28,86 | 29,07 | 28,71 | 28,73 | -0,33% | - |
| 09.08.2024 | 28,55 | 28,93 | 28,44 | 28,82 | 0,47% | - |
| 08.08.2024 | 28,37 | 28,69 | 28,22 | 28,69 | 1,59% | - |
| 07.08.2024 | 28,61 | 28,78 | 28,24 | 28,24 | -0,23% | - |
| 06.08.2024 | 28,60 | 28,77 | 28,22 | 28,30 | -0,58% | - |
| 05.08.2024 | 28,69 | 28,73 | 28,04 | 28,47 | -2,47% | - |