22,900€
-0,43%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 22.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 19.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 18.09.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | 500,00 |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 16.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.09.2025 | 26,20 | 26,20 | 22,80 | 23,00 | -11,88% | 600,00 |
| 09.09.2025 | 25,90 | 26,30 | 25,80 | 26,10 | 1,16% | - |
| 08.09.2025 | 25,70 | 26,10 | 25,60 | 25,80 | 0,00% | - |
| 05.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 04.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 01.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 28.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 27.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 26.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 25.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 22.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 21.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 19.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 50,00 |
| 18.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 15.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 14.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 400,00 |
| 12.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 80,00 |
| 11.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 08.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 07.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 06.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 05.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 01.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 31.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 30.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 29.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 28.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 25.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 24.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 23.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 22.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.07.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 55,00 |
| 18.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.07.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | 600,00 |
| 16.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 15.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 14.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 11.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 10.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 09.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 08.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 07.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 04.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 03.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 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% | - |