19,589€
1,34%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,53 | 19,84 | 19,25 | 19,56 | 1,18% | 60,00 |
| 05.06.2025 | 19,48 | 19,50 | 19,33 | 19,33 | -1,33% | 200,00 |
| 04.06.2025 | 19,69 | 19,69 | 19,59 | 19,59 | -0,95% | - |
| 03.06.2025 | 19,59 | 19,80 | 19,59 | 19,78 | 0,62% | 25,00 |
| 02.06.2025 | 19,73 | 19,73 | 19,66 | 19,66 | -1,94% | - |
| 30.05.2025 | 19,72 | 20,24 | 19,72 | 20,05 | 1,95% | 300,00 |
| 29.05.2025 | 20,16 | 20,16 | 19,66 | 19,66 | -1,44% | - |
| 28.05.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,55% | - |
| 27.05.2025 | 19,68 | 20,06 | 19,68 | 20,06 | 1,31% | - |
| 26.05.2025 | 19,55 | 19,80 | 19,55 | 19,80 | 0,99% | 50,00 |
| 23.05.2025 | 19,41 | 19,61 | 19,41 | 19,61 | -0,35% | - |
| 22.05.2025 | 19,61 | 19,67 | 19,61 | 19,67 | -0,17% | 200,00 |
| 21.05.2025 | 20,02 | 20,02 | 19,71 | 19,71 | -2,80% | 600,00 |
| 20.05.2025 | 20,11 | 20,28 | 20,11 | 20,28 | -0,05% | - |
| 19.05.2025 | 20,16 | 20,77 | 20,16 | 20,29 | -0,56% | 447,00 |
| 16.05.2025 | 20,02 | 20,56 | 20,02 | 20,40 | 1,14% | 58,00 |
| 15.05.2025 | 19,71 | 20,34 | 19,71 | 20,17 | 0,87% | 30,00 |
| 14.05.2025 | 20,16 | 20,16 | 20,00 | 20,00 | -1,69% | - |
| 13.05.2025 | 20,65 | 20,65 | 20,34 | 20,34 | -2,31% | 50,00 |
| 12.05.2025 | 20,62 | 21,01 | 20,62 | 20,82 | 1,96% | 300,00 |
| 09.05.2025 | 20,43 | 20,43 | 20,42 | 20,42 | -0,54% | - |
| 08.05.2025 | 20,26 | 20,53 | 20,26 | 20,53 | 1,78% | - |
| 07.05.2025 | 20,38 | 20,38 | 20,17 | 20,17 | -1,01% | 80,00 |
| 06.05.2025 | 20,45 | 20,45 | 20,38 | 20,38 | -1,24% | - |
| 05.05.2025 | 20,72 | 20,72 | 20,63 | 20,63 | -1,74% | - |
| 02.05.2025 | 22,00 | 22,00 | 21,00 | 21,00 | -2,94% | 243,00 |
| 30.04.2025 | 21,03 | 21,63 | 21,03 | 21,63 | 1,86% | - |
| 29.04.2025 | 20,89 | 21,24 | 20,89 | 21,24 | 1,17% | - |
| 28.04.2025 | 20,89 | 21,40 | 20,89 | 20,99 | -1,64% | 246,00 |
| 25.04.2025 | 21,81 | 21,81 | 21,31 | 21,34 | -1,73% | 50,00 |
| 24.04.2025 | 21,89 | 22,15 | 21,72 | 21,72 | -1,72% | 50,00 |
| 23.04.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,25% | - |
| 22.04.2025 | 21,75 | 22,49 | 21,75 | 22,15 | 0,07% | 227,00 |
| 17.04.2025 | 21,82 | 22,34 | 21,82 | 22,14 | 2,17% | 20,00 |
| 16.04.2025 | 22,30 | 22,30 | 21,67 | 21,67 | -3,84% | - |
| 15.04.2025 | 22,74 | 22,74 | 22,53 | 22,53 | -2,02% | - |
| 14.04.2025 | 22,74 | 23,00 | 22,74 | 23,00 | 0,81% | 90,00 |
| 11.04.2025 | 22,58 | 22,81 | 22,58 | 22,81 | 1,00% | - |
| 10.04.2025 | 23,12 | 23,12 | 22,59 | 22,59 | -2,96% | - |
| 09.04.2025 | 21,94 | 23,28 | 21,94 | 23,28 | 3,19% | - |
| 08.04.2025 | 23,85 | 24,41 | 22,56 | 22,56 | -4,93% | 200,00 |
| 07.04.2025 | 23,41 | 24,55 | 23,31 | 23,73 | -2,81% | 130,00 |
| 04.04.2025 | 23,96 | 24,41 | 23,96 | 24,41 | 1,03% | - |
| 03.04.2025 | 22,98 | 24,16 | 22,98 | 24,16 | 0,37% | - |
| 02.04.2025 | 24,32 | 24,32 | 24,02 | 24,07 | -1,57% | 65,00 |
| 01.04.2025 | 24,40 | 24,46 | 24,40 | 24,46 | -0,73% | - |
| 31.03.2025 | 24,14 | 24,64 | 24,14 | 24,64 | 1,65% | - |
| 28.03.2025 | 24,19 | 24,24 | 24,19 | 24,24 | -0,51% | - |
| 27.03.2025 | 23,76 | 24,36 | 23,76 | 24,36 | 1,67% | - |
| 26.03.2025 | 23,19 | 23,96 | 23,19 | 23,96 | 2,63% | - |
| 25.03.2025 | 23,50 | 23,50 | 23,35 | 23,35 | -1,35% | - |
| 24.03.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 0,36% | - |
| 21.03.2025 | 23,51 | 23,58 | 23,51 | 23,58 | -0,59% | - |
| 20.03.2025 | 23,48 | 23,72 | 23,48 | 23,72 | 0,49% | - |
| 19.03.2025 | 23,53 | 23,61 | 23,53 | 23,61 | -0,04% | 200,00 |
| 18.03.2025 | 23,49 | 23,62 | 23,49 | 23,62 | 1,33% | - |
| 17.03.2025 | 23,31 | 23,31 | 23,31 | 23,31 | -3,64% | - |
| 14.03.2025 | 23,55 | 24,19 | 23,55 | 24,19 | 2,39% | 100,00 |
| 13.03.2025 | 23,65 | 23,65 | 23,62 | 23,62 | -2,82% | - |
| 12.03.2025 | 24,26 | 24,31 | 24,26 | 24,31 | 0,02% | 579,00 |
| 11.03.2025 | 25,16 | 25,16 | 24,30 | 24,30 | -4,18% | 200,00 |
| 10.03.2025 | 24,75 | 26,20 | 24,75 | 25,36 | 1,75% | 439,00 |
| 07.03.2025 | 23,72 | 24,93 | 23,72 | 24,93 | 3,88% | - |
| 06.03.2025 | 23,16 | 24,00 | 23,16 | 24,00 | 3,00% | - |
| 05.03.2025 | 23,81 | 23,81 | 23,30 | 23,30 | -4,33% | - |
| 04.03.2025 | 24,60 | 24,60 | 24,35 | 24,35 | -1,14% | - |
| 03.03.2025 | 24,31 | 24,65 | 24,31 | 24,63 | 0,35% | 1.066,00 |
| 28.02.2025 | 24,35 | 24,55 | 24,35 | 24,55 | 0,82% | 100,00 |
| 27.02.2025 | 23,96 | 24,35 | 23,96 | 24,35 | 1,18% | - |
| 26.02.2025 | 24,62 | 25,06 | 24,06 | 24,06 | -2,23% | 500,00 |
| 25.02.2025 | 24,37 | 24,93 | 24,37 | 24,61 | 0,14% | 140,00 |
| 24.02.2025 | 24,39 | 25,15 | 24,30 | 24,58 | 5,11% | 1.400,00 |
| 21.02.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,43% | - |
| 20.02.2025 | 22,95 | 23,48 | 22,95 | 23,48 | 1,62% | - |
| 19.02.2025 | 22,68 | 23,11 | 22,68 | 23,11 | 1,05% | - |
| 18.02.2025 | 23,94 | 23,94 | 22,87 | 22,87 | -3,58% | - |
| 17.02.2025 | 23,85 | 23,90 | 23,72 | 23,72 | -0,67% | 100,00 |
| 14.02.2025 | 23,61 | 23,88 | 23,61 | 23,88 | 0,46% | - |
| 13.02.2025 | 23,49 | 24,00 | 23,49 | 23,77 | 0,32% | 49,00 |
| 12.02.2025 | 23,72 | 23,72 | 23,69 | 23,69 | -1,04% | - |
| 11.02.2025 | 23,50 | 23,94 | 23,50 | 23,94 | 1,01% | - |
| 10.02.2025 | 23,82 | 23,82 | 23,70 | 23,70 | -0,96% | 210,00 |
| 07.02.2025 | 23,91 | 23,93 | 23,91 | 23,93 | 0,04% | 90,00 |
| 06.02.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,33% | - |
| 05.02.2025 | 23,91 | 24,10 | 23,91 | 24,00 | 0,08% | 200,00 |
| 04.02.2025 | 24,36 | 24,36 | 23,97 | 23,98 | -2,90% | - |
| 03.02.2025 | 24,74 | 24,74 | 24,70 | 24,70 | -0,16% | - |
| 31.01.2025 | 25,03 | 25,03 | 24,74 | 24,74 | 0,34% | - |
| 30.01.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,36% | - |
| 29.01.2025 | 24,28 | 24,74 | 24,28 | 24,74 | 1,35% | - |
| 28.01.2025 | 24,80 | 25,41 | 24,41 | 24,41 | 2,50% | 100,00 |
| 27.01.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -2,68% | - |
| 24.01.2025 | 23,88 | 24,53 | 23,88 | 24,47 | 1,35% | 528,00 |
| 23.01.2025 | 24,11 | 24,18 | 24,11 | 24,15 | 0,04% | 300,00 |
| 22.01.2025 | 24,50 | 24,50 | 24,14 | 24,14 | -1,49% | 141,00 |
| 21.01.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -3,77% | - |
| 20.01.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 1,68% | 10,00 |
| 17.01.2025 | 24,82 | 25,20 | 24,82 | 25,04 | 0,62% | 274,00 |
| 16.01.2025 | 24,61 | 24,90 | 24,61 | 24,89 | 0,75% | 75,00 |
| 15.01.2025 | 24,99 | 24,99 | 24,70 | 24,70 | -1,75% | - |