23,190€
0,87%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 22,44 | 22,95 | 22,44 | 22,95 | 2,23% | 1.042,00 |
| 07.02.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,84% | - |
| 06.02.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 2,12% | - |
| 05.02.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -0,85% | - |
| 04.02.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,89% | - |
| 03.02.2025 | 22,61 | 22,61 | 22,56 | 22,56 | -2,72% | 400,00 |
| 31.01.2025 | 23,19 | 23,19 | 23,19 | 23,19 | 1,31% | - |
| 30.01.2025 | 22,89 | 22,89 | 22,89 | 22,89 | -0,87% | - |
| 29.01.2025 | 23,09 | 23,09 | 23,09 | 23,09 | 3,08% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,27% | - |
| 27.01.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -1,27% | - |
| 24.01.2025 | 22,39 | 22,75 | 22,30 | 22,75 | -0,35% | 2.200,00 |
| 23.01.2025 | 23,03 | 23,03 | 22,83 | 22,83 | -1,55% | 400,00 |
| 22.01.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -0,43% | - |
| 21.01.2025 | 23,29 | 23,29 | 23,29 | 23,29 | -2,84% | - |
| 20.01.2025 | 23,97 | 23,97 | 23,97 | 23,97 | 0,42% | - |
| 17.01.2025 | 23,54 | 23,87 | 23,54 | 23,87 | 0,55% | 1,00 |
| 16.01.2025 | 23,44 | 23,74 | 23,44 | 23,74 | 0,13% | 200,00 |
| 15.01.2025 | 23,35 | 23,71 | 23,35 | 23,71 | 0,38% | 102,00 |
| 14.01.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 2,12% | - |
| 13.01.2025 | 23,13 | 23,13 | 23,13 | 23,13 | -1,83% | 200,00 |
| 10.01.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -0,17% | - |
| 09.01.2025 | 23,92 | 23,92 | 23,60 | 23,60 | -3,48% | 50,00 |
| 08.01.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | - |
| 07.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,32% | - |
| 06.01.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,88% | - |
| 03.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,52% | - |
| 02.01.2025 | 24,77 | 24,77 | 24,77 | 24,77 | 0,36% | - |
| 30.12.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -0,20% | - |
| 27.12.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -0,08% | - |
| 23.12.2024 | 24,74 | 24,75 | 24,74 | 24,75 | -0,24% | 73,00 |
| 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% | - |