22,000€
1,85%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 22,70 | 22,70 | 21,90 | 21,90 | 1,39% | - |
| 07.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 02.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 01.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 31.03.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 115,00 |
| 30.03.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 250,00 |
| 27.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 24.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 23.03.2026 | 20,20 | 20,40 | 20,20 | 20,40 | -2,86% | 33,00 |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 19.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 18.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 17.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 16.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.03.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 140,00 |
| 12.03.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | 20,00 |
| 11.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 10.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 09.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 06.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 02.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 27.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 26.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 25.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 24.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 23.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 20.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 19.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 18.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 16.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 13.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 12.02.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 100,00 |
| 11.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 10.02.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | 25,00 |
| 09.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 06.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 05.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 04.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 02.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 30.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 15,00 |
| 29.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 28.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 27.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 23.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.01.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 100,00 |
| 21.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 19.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 500,00 |
| 16.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 15.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 14.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 13.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 410,00 |
| 12.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 09.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.01.2026 | 24,00 | 24,00 | 22,00 | 22,20 | -11,20% | 1.880,00 |
| 07.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 06.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 02.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 30.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 29.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 22.12.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 300,00 |
| 19.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 18.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 17.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 16.12.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 4,27% | 4,00 |
| 15.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 12.12.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 3,36% | 410,00 |
| 11.12.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | 1.546,00 |
| 10.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 09.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 08.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 05.12.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 400,00 |
| 04.12.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | 318,00 |
| 03.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 01.12.2025 | 24,40 | 24,60 | 24,20 | 24,20 | -1,63% | 480,00 |
| 28.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 27.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 26.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 24.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 21.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 20.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 19.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 17.11.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -2,36% | 100,00 |
| 14.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 13.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 12.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 11.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |