24,200€
-1,63%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,90 | 24,30 | 23,80 | 24,20 | -1,63% | - |
| 02.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 01.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 30.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 26.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 25.06.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | 600,00 |
| 24.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 23.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 20.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 19.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 18.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 17.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 16.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 11.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 10.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 09.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 06.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 05.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 04.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 03.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 02.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 30.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 29.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 28.05.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,47% | 40,00 |
| 27.05.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 0,08% | - |
| 26.05.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,32% | - |
| 23.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,51% | - |
| 22.05.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 1,85% | - |
| 21.05.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,08% | - |
| 20.05.2025 | 24,87 | 24,87 | 24,87 | 24,87 | -1,31% | - |
| 19.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,65% | - |
| 16.05.2025 | 24,79 | 24,79 | 24,79 | 24,79 | 0,98% | - |
| 15.05.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -1,37% | - |
| 14.05.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 1,63% | - |
| 13.05.2025 | 24,49 | 24,49 | 24,49 | 24,49 | -2,93% | - |
| 12.05.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 5,34% | - |
| 09.05.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,74% | - |
| 08.05.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -1,38% | - |
| 07.05.2025 | 23,87 | 23,87 | 23,87 | 23,87 | -1,00% | - |
| 06.05.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -1,59% | - |
| 05.05.2025 | 24,45 | 24,50 | 24,45 | 24,50 | 4,39% | 130,00 |
| 02.05.2025 | 23,47 | 23,47 | 23,47 | 23,47 | -2,25% | - |
| 30.04.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -1,92% | - |
| 29.04.2025 | 25,59 | 25,60 | 24,48 | 24,48 | -4,90% | 320,00 |
| 28.04.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,89% | - |
| 25.04.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 1,76% | - |
| 24.04.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,54% | - |
| 23.04.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 1,17% | - |
| 22.04.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 2,07% | - |
| 17.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,52% | - |
| 16.04.2025 | 24,37 | 25,23 | 24,37 | 25,23 | 3,87% | 50,00 |
| 15.04.2025 | 24,29 | 24,29 | 24,29 | 24,29 | 2,66% | - |
| 14.04.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,04% | - |
| 11.04.2025 | 22,76 | 23,65 | 22,76 | 23,65 | -1,46% | 45,00 |
| 10.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 7,82% | - |
| 09.04.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -1,59% | - |
| 08.04.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 3,01% | - |
| 07.04.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -6,11% | - |
| 04.04.2025 | 23,39 | 23,39 | 23,39 | 23,39 | 2,01% | - |
| 03.04.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -0,82% | - |
| 02.04.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 1,00% | - |
| 01.04.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 1,73% | - |
| 31.03.2025 | 23,21 | 23,21 | 22,50 | 22,50 | -3,56% | 1.405,00 |
| 28.03.2025 | 23,33 | 23,33 | 23,33 | 23,33 | 1,57% | - |
| 27.03.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 0,57% | - |
| 26.03.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,00% | - |
| 25.03.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 0,30% | - |
| 24.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,35% | - |
| 21.03.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,41% | - |
| 20.03.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -0,09% | - |
| 19.03.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 1,33% | - |
| 18.03.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 1,17% | - |
| 17.03.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,73% | 500,00 |
| 14.03.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,63% | - |
| 13.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,23% | - |
| 12.03.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,70% | - |
| 11.03.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -0,17% | - |
| 10.03.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 0,39% | - |
| 07.03.2025 | 22,81 | 22,97 | 22,81 | 22,97 | 1,95% | 100,00 |
| 06.03.2025 | 22,53 | 22,53 | 22,53 | 22,53 | -0,66% | - |
| 05.03.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -0,96% | - |
| 04.03.2025 | 22,91 | 22,91 | 22,90 | 22,90 | -0,69% | 100,00 |
| 03.03.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 1,54% | - |
| 28.02.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -1,09% | - |
| 27.02.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 0,48% | - |
| 26.02.2025 | 22,50 | 22,85 | 22,50 | 22,85 | -1,76% | 5,00 |
| 25.02.2025 | 23,03 | 23,39 | 23,03 | 23,26 | -3,16% | 500,00 |
| 24.02.2025 | 23,23 | 24,02 | 23,08 | 24,02 | 5,35% | 581,00 |
| 21.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,83% | - |
| 20.02.2025 | 22,99 | 22,99 | 22,99 | 22,99 | -1,29% | - |
| 19.02.2025 | 23,29 | 23,29 | 23,29 | 23,29 | -0,85% | - |
| 18.02.2025 | 23,29 | 23,49 | 23,29 | 23,49 | 2,31% | 40,00 |
| 17.02.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,13% | - |
| 14.02.2025 | 22,99 | 22,99 | 22,99 | 22,99 | -0,39% | - |
| 13.02.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 0,04% | - |
| 12.02.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 1,45% | - |
| 11.02.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,92% | - |