24,810€
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 24,87 | 24,89 | 24,74 | 24,83 | 0,08% | - |
| 20.12.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -1,39% | - |
| 19.12.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,16% | - |
| 18.12.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -1,76% | - |
| 17.12.2024 | 25,50 | 25,57 | 25,50 | 25,57 | -0,97% | 800,00 |
| 16.12.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 0,04% | - |
| 13.12.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,04% | - |
| 12.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -4,62% | - |
| 11.12.2024 | 26,77 | 27,05 | 26,77 | 27,05 | 0,82% | 30,00 |
| 10.12.2024 | 26,81 | 26,83 | 26,81 | 26,83 | -1,18% | 400,00 |
| 09.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,66% | - |
| 06.12.2024 | 27,33 | 27,33 | 27,33 | 27,33 | -2,01% | - |
| 05.12.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 1,71% | - |
| 04.12.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 0,96% | - |
| 03.12.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 2,57% | - |
| 02.12.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -0,08% | - |
| 29.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,19% | - |
| 28.11.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,67% | - |
| 27.11.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -0,04% | - |
| 26.11.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,26% | - |
| 25.11.2024 | 26,67 | 26,67 | 26,67 | 26,67 | 1,64% | 400,00 |
| 22.11.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 1,04% | - |
| 21.11.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -0,88% | - |
| 20.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 19.11.2024 | 26,22 | 26,22 | 25,90 | 25,90 | -1,56% | 400,00 |
| 18.11.2024 | 26,44 | 26,44 | 26,31 | 26,31 | -2,19% | 38,00 |
| 15.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 14.11.2024 | 26,82 | 27,10 | 26,82 | 27,10 | 1,46% | 80,00 |
| 13.11.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -1,69% | - |
| 12.11.2024 | 27,17 | 27,17 | 27,17 | 27,17 | -0,84% | 100,00 |
| 11.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,65% | - |
| 08.11.2024 | 27,86 | 27,86 | 27,86 | 27,86 | -0,96% | - |
| 07.11.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -1,19% | - |
| 06.11.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 3,15% | - |
| 05.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,66% | - |
| 04.11.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 2,38% | - |
| 01.11.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -2,89% | - |
| 31.10.2024 | 27,31 | 27,31 | 27,31 | 27,31 | -0,36% | - |
| 30.10.2024 | 27,41 | 27,41 | 27,41 | 27,41 | -1,01% | - |
| 29.10.2024 | 27,69 | 27,69 | 27,69 | 27,69 | -0,72% | - |
| 28.10.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 0,54% | - |
| 25.10.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 0,87% | - |
| 24.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,94% | - |
| 23.10.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,11% | - |
| 22.10.2024 | 27,73 | 27,73 | 27,73 | 27,73 | -1,11% | - |
| 21.10.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -1,58% | - |
| 18.10.2024 | 28,49 | 28,49 | 28,49 | 28,49 | 1,39% | - |
| 17.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,83% | - |
| 16.10.2024 | 27,87 | 27,87 | 27,87 | 27,87 | 0,40% | - |
| 15.10.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,47% | - |
| 14.10.2024 | 27,63 | 27,63 | 27,63 | 27,63 | -0,22% | - |
| 11.10.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,62% | - |
| 10.10.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,70% | - |
| 09.10.2024 | 27,33 | 27,33 | 27,33 | 27,33 | -0,07% | - |
| 08.10.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -2,53% | - |
| 07.10.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 3,28% | 2,00 |
| 04.10.2024 | 27,17 | 27,17 | 27,17 | 27,17 | 0,04% | - |
| 03.10.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -1,70% | - |
| 02.10.2024 | 27,63 | 27,63 | 27,63 | 27,63 | -0,97% | - |
| 01.10.2024 | 27,81 | 27,90 | 27,81 | 27,90 | 1,23% | 350,00 |
| 30.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 0,55% | - |
| 27.09.2024 | 27,41 | 27,41 | 27,41 | 27,41 | -2,00% | - |
| 26.09.2024 | 27,32 | 27,97 | 27,32 | 27,97 | 3,25% | 1.000,00 |
| 25.09.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,66% | - |
| 24.09.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 2,87% | - |
| 23.09.2024 | 26,51 | 26,51 | 26,51 | 26,51 | -0,23% | - |
| 20.09.2024 | 26,57 | 26,57 | 26,57 | 26,57 | 0,45% | - |
| 19.09.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 0,34% | - |
| 18.09.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,34% | - |
| 17.09.2024 | 26,27 | 26,27 | 26,27 | 26,27 | 2,22% | - |
| 16.09.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 13.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,51% | - |
| 12.09.2024 | 25,89 | 25,89 | 25,89 | 25,89 | -0,42% | - |
| 11.09.2024 | 25,43 | 26,00 | 25,43 | 26,00 | 2,08% | 100,00 |
| 10.09.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -2,04% | - |
| 09.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,67% | - |
| 06.09.2024 | 26,99 | 26,99 | 26,99 | 26,99 | -2,81% | - |
| 05.09.2024 | 29,44 | 29,44 | 27,77 | 27,77 | -5,16% | 418,00 |
| 04.09.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 0,41% | - |
| 03.09.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -0,21% | - |
| 02.09.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -1,08% | - |
| 30.08.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 0,07% | - |
| 29.08.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -0,61% | - |
| 28.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,37% | - |
| 27.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,58% | - |
| 26.08.2024 | 29,47 | 29,47 | 29,47 | 29,47 | 1,55% | - |
| 23.08.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 2,11% | - |
| 22.08.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,14% | - |
| 21.08.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -1,08% | - |
| 20.08.2024 | 28,69 | 28,69 | 28,69 | 28,69 | -0,21% | - |
| 19.08.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -0,93% | - |
| 16.08.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 1,40% | - |
| 15.08.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 0,77% | - |
| 14.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,39% | - |
| 13.08.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -0,39% | - |
| 12.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,96% | - |
| 09.08.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 0,14% | - |
| 08.08.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -0,74% | - |
| 07.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,93% | - |
| 06.08.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,04% | - |