19,490€
-1,12%
Echtzeit-Aktienkurs Conagra Brands
Bid:
Ask:
Aktienkurse zur Conagra Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,73 | 19,78 | 19,27 | 19,43 | -1,43% | - |
| 04.06.2025 | 19,93 | 19,99 | 19,70 | 19,71 | -1,22% | - |
| 03.06.2025 | 19,81 | 20,02 | 19,61 | 19,95 | 0,45% | - |
| 02.06.2025 | 20,13 | 20,13 | 19,71 | 19,87 | -1,35% | 35,00 |
| 30.05.2025 | 19,92 | 20,24 | 19,89 | 20,14 | 1,04% | - |
| 29.05.2025 | 20,12 | 20,53 | 19,73 | 19,93 | -0,94% | 121,00 |
| 28.05.2025 | 20,14 | 20,43 | 20,06 | 20,12 | -0,41% | 2.050,00 |
| 27.05.2025 | 19,86 | 20,23 | 19,78 | 20,20 | 1,34% | - |
| 26.05.2025 | 19,76 | 19,96 | 19,61 | 19,94 | 1,15% | 40,00 |
| 23.05.2025 | 19,88 | 19,88 | 19,43 | 19,71 | -0,29% | 380,00 |
| 22.05.2025 | 19,89 | 20,02 | 19,46 | 19,77 | -0,48% | - |
| 21.05.2025 | 20,36 | 20,45 | 19,80 | 19,86 | -2,95% | 36,00 |
| 20.05.2025 | 20,42 | 20,76 | 20,33 | 20,47 | 0,02% | - |
| 19.05.2025 | 20,61 | 20,61 | 20,23 | 20,46 | -0,68% | 1.225,00 |
| 16.05.2025 | 20,24 | 20,61 | 20,22 | 20,60 | 1,22% | - |
| 15.05.2025 | 20,10 | 20,38 | 19,96 | 20,36 | 1,27% | - |
| 14.05.2025 | 20,51 | 20,51 | 19,99 | 20,10 | -1,37% | 299,00 |
| 13.05.2025 | 21,04 | 21,17 | 20,32 | 20,38 | -2,88% | - |
| 12.05.2025 | 20,64 | 21,26 | 20,64 | 20,99 | 2,33% | 600,00 |
| 09.05.2025 | 20,70 | 20,78 | 20,49 | 20,51 | -0,62% | - |
| 08.05.2025 | 20,30 | 20,82 | 20,14 | 20,64 | 1,36% | - |
| 07.05.2025 | 20,70 | 20,81 | 20,12 | 20,36 | -0,82% | 200,00 |
| 06.05.2025 | 20,75 | 20,98 | 20,48 | 20,53 | -1,23% | - |
| 05.05.2025 | 21,22 | 21,22 | 20,54 | 20,78 | -1,52% | 200,00 |
| 02.05.2025 | 21,65 | 22,10 | 20,89 | 21,10 | -0,04% | - |
| 28.04.2025 | 21,14 | 21,40 | 21,05 | 21,11 | -1,89% | 528,00 |
| 25.04.2025 | 21,88 | 22,13 | 21,33 | 21,52 | -1,59% | 25,00 |
| 24.04.2025 | 22,20 | 22,52 | 21,79 | 21,86 | -1,95% | - |
| 23.04.2025 | 22,41 | 22,85 | 22,10 | 22,30 | -0,06% | - |
| 22.04.2025 | 22,03 | 22,51 | 22,01 | 22,31 | 0,21% | 150,00 |
| 17.04.2025 | 21,86 | 22,39 | 21,63 | 22,26 | 1,72% | - |
| 16.04.2025 | 22,82 | 22,82 | 21,79 | 21,89 | -3,51% | - |
| 15.04.2025 | 23,08 | 23,30 | 22,62 | 22,68 | -1,64% | - |
| 14.04.2025 | 23,24 | 23,27 | 22,82 | 23,06 | 0,69% | - |
| 11.04.2025 | 22,57 | 23,05 | 22,20 | 22,90 | 0,57% | - |
| 10.04.2025 | 23,34 | 23,47 | 22,44 | 22,77 | -3,02% | - |
| 09.04.2025 | 22,13 | 23,62 | 22,07 | 23,48 | 2,97% | - |
| 08.04.2025 | 24,09 | 24,42 | 22,69 | 22,80 | -4,28% | 5,00 |
| 07.04.2025 | 24,60 | 24,60 | 23,15 | 23,82 | -2,31% | - |
| 04.04.2025 | 24,16 | 25,22 | 23,92 | 24,39 | 0,45% | - |
| 03.04.2025 | 22,93 | 24,79 | 22,89 | 24,28 | 0,08% | 407,00 |
| 02.04.2025 | 24,62 | 24,71 | 24,03 | 24,26 | -1,54% | - |
| 01.04.2025 | 24,72 | 24,90 | 24,34 | 24,64 | -0,21% | - |
| 31.03.2025 | 24,51 | 25,08 | 24,41 | 24,69 | 0,72% | - |
| 28.03.2025 | 24,56 | 24,78 | 24,41 | 24,51 | -0,06% | - |
| 27.03.2025 | 23,89 | 24,61 | 23,89 | 24,53 | 1,80% | - |
| 26.03.2025 | 24,01 | 24,24 | 23,37 | 24,09 | 2,52% | - |
| 25.03.2025 | 23,92 | 24,01 | 23,31 | 23,50 | -1,38% | - |
| 24.03.2025 | 23,66 | 24,02 | 23,58 | 23,83 | -0,55% | - |
| 21.03.2025 | 23,84 | 24,25 | 23,59 | 23,96 | 0,44% | 200,00 |
| 20.03.2025 | 23,75 | 24,07 | 23,71 | 23,86 | 0,43% | - |
| 19.03.2025 | 23,95 | 23,98 | 23,59 | 23,76 | -0,81% | 80,00 |
| 18.03.2025 | 23,87 | 24,20 | 23,73 | 23,95 | 0,35% | - |
| 17.03.2025 | 23,42 | 24,10 | 23,42 | 23,87 | 1,51% | - |
| 14.03.2025 | 23,75 | 23,96 | 23,46 | 23,51 | -1,01% | - |
| 13.03.2025 | 23,89 | 24,34 | 23,68 | 23,75 | -0,24% | - |
| 12.03.2025 | 24,67 | 24,81 | 23,63 | 23,81 | -3,44% | - |
| 11.03.2025 | 25,45 | 25,54 | 24,42 | 24,66 | -3,11% | - |
| 10.03.2025 | 24,88 | 26,31 | 24,88 | 25,45 | 1,34% | 1.209,00 |
| 07.03.2025 | 23,95 | 25,68 | 23,82 | 25,11 | 4,41% | 300,00 |
| 06.03.2025 | 23,53 | 24,15 | 23,23 | 24,05 | 2,30% | - |
| 05.03.2025 | 24,00 | 24,32 | 23,38 | 23,51 | -2,07% | - |
| 04.03.2025 | 24,66 | 25,40 | 24,01 | 24,01 | -3,40% | - |
| 03.03.2025 | 24,67 | 24,90 | 24,25 | 24,86 | 1,08% | 607,00 |
| 28.02.2025 | 24,39 | 25,04 | 24,39 | 24,59 | 0,09% | - |
| 27.02.2025 | 24,19 | 24,57 | 24,01 | 24,57 | 1,64% | - |
| 26.02.2025 | 24,78 | 24,99 | 23,88 | 24,17 | -2,67% | - |
| 25.02.2025 | 24,67 | 25,11 | 24,49 | 24,83 | 0,59% | - |
| 24.02.2025 | 24,60 | 25,16 | 23,60 | 24,69 | 0,03% | 25,00 |
| 21.02.2025 | 23,57 | 24,94 | 23,57 | 24,68 | 4,41% | - |
| 20.02.2025 | 23,22 | 23,70 | 23,07 | 23,64 | 1,55% | 17,00 |
| 19.02.2025 | 22,92 | 23,29 | 22,76 | 23,28 | 1,68% | 80,00 |
| 18.02.2025 | 24,09 | 24,25 | 22,15 | 22,89 | -4,96% | 275,00 |
| 17.02.2025 | 24,05 | 24,24 | 24,05 | 24,09 | -0,13% | 400,00 |
| 14.02.2025 | 24,09 | 24,26 | 23,79 | 24,12 | 0,87% | 43,00 |
| 13.02.2025 | 23,85 | 24,05 | 23,64 | 23,91 | 0,39% | - |
| 12.02.2025 | 23,92 | 24,22 | 23,61 | 23,82 | -0,85% | - |
| 11.02.2025 | 23,89 | 24,10 | 23,40 | 24,03 | 1,05% | - |
| 10.02.2025 | 24,06 | 24,18 | 23,63 | 23,78 | -1,05% | 100,00 |
| 07.02.2025 | 24,13 | 24,23 | 23,82 | 24,03 | -0,09% | 700,00 |
| 06.02.2025 | 24,13 | 24,60 | 23,96 | 24,05 | -0,31% | - |
| 05.02.2025 | 24,09 | 24,26 | 23,86 | 24,13 | 0,23% | 126,00 |
| 04.02.2025 | 24,72 | 24,74 | 23,95 | 24,07 | -2,86% | 80,00 |
| 03.02.2025 | 24,79 | 25,35 | 24,60 | 24,78 | -0,72% | 170,00 |
| 31.01.2025 | 25,31 | 25,54 | 24,86 | 24,96 | -1,16% | - |
| 30.01.2025 | 24,92 | 25,33 | 24,73 | 25,25 | 1,54% | 100,00 |
| 29.01.2025 | 24,36 | 25,06 | 24,36 | 24,87 | 1,28% | - |
| 28.01.2025 | 25,32 | 25,33 | 24,41 | 24,55 | -1,56% | - |
| 27.01.2025 | 24,49 | 25,47 | 24,01 | 24,94 | 1,70% | 500,00 |
| 24.01.2025 | 24,31 | 24,68 | 24,11 | 24,53 | 0,83% | - |
| 23.01.2025 | 24,40 | 24,58 | 24,08 | 24,32 | 0,11% | - |
| 22.01.2025 | 24,70 | 24,75 | 24,15 | 24,30 | -1,38% | 50,00 |
| 21.01.2025 | 24,91 | 25,17 | 24,53 | 24,64 | -1,11% | 40,00 |
| 20.01.2025 | 25,03 | 25,12 | 24,89 | 24,91 | -0,95% | 32,00 |
| 17.01.2025 | 24,93 | 25,33 | 24,91 | 25,15 | 0,48% | 300,00 |
| 16.01.2025 | 24,96 | 25,15 | 24,63 | 25,03 | 0,81% | - |
| 15.01.2025 | 25,27 | 25,56 | 24,73 | 24,83 | -1,78% | 150,00 |
| 14.01.2025 | 25,65 | 25,76 | 25,25 | 25,28 | -1,77% | 225,00 |
| 13.01.2025 | 25,58 | 25,90 | 25,37 | 25,74 | 1,64% | 10,00 |
| 10.01.2025 | 25,80 | 25,97 | 25,30 | 25,32 | -2,00% | 40,00 |