20,508€
-0,11%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 25,38 | 25,38 | 25,14 | 25,14 | -0,02% | - |
| 13.01.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,30% | - |
| 10.01.2025 | 25,54 | 25,54 | 25,22 | 25,22 | -1,70% | - |
| 09.01.2025 | 25,50 | 25,66 | 25,50 | 25,66 | 0,04% | - |
| 08.01.2025 | 25,56 | 25,65 | 25,56 | 25,65 | 0,71% | - |
| 07.01.2025 | 25,65 | 25,65 | 25,47 | 25,47 | -3,74% | - |
| 06.01.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,69% | - |
| 03.01.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,65% | - |
| 02.01.2025 | 26,56 | 26,82 | 26,56 | 26,82 | 2,43% | - |
| 30.12.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -0,38% | - |
| 27.12.2024 | 26,11 | 26,28 | 26,11 | 26,28 | 0,27% | - |
| 23.12.2024 | 25,65 | 26,21 | 25,65 | 26,21 | 1,79% | - |
| 20.12.2024 | 26,22 | 26,22 | 25,75 | 25,75 | -0,66% | 45,00 |
| 19.12.2024 | 26,41 | 26,41 | 25,92 | 25,92 | -1,52% | - |
| 18.12.2024 | 26,31 | 26,32 | 26,31 | 26,32 | -0,08% | - |
| 17.12.2024 | 26,19 | 26,34 | 26,19 | 26,34 | 0,53% | - |
| 16.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,78% | - |
| 13.12.2024 | 26,56 | 26,68 | 26,37 | 26,68 | -0,21% | 1.900,00 |
| 12.12.2024 | 26,00 | 26,73 | 26,00 | 26,73 | 2,12% | - |
| 11.12.2024 | 26,21 | 26,21 | 26,18 | 26,18 | -0,06% | - |