19,396€
-2,44%
Echtzeit-Aktienkurs Conagra Brands
Bid:
Ask:
Aktienkurse zur Conagra Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,68 | 19,79 | 19,27 | 19,47 | -1,19% | - |
| 04.06.2025 | 19,88 | 20,01 | 19,70 | 19,70 | -1,27% | - |
| 03.06.2025 | 19,86 | 20,00 | 19,61 | 19,95 | 0,45% | - |
| 02.06.2025 | 19,94 | 20,12 | 19,70 | 19,87 | -1,36% | - |
| 30.05.2025 | 20,00 | 20,24 | 19,85 | 20,14 | 1,04% | - |
| 29.05.2025 | 20,53 | 20,53 | 19,73 | 19,93 | -0,93% | - |
| 28.05.2025 | 20,21 | 20,43 | 20,06 | 20,12 | -0,47% | - |
| 27.05.2025 | 19,95 | 20,23 | 19,79 | 20,21 | 1,38% | - |
| 26.05.2025 | 19,81 | 19,96 | 19,81 | 19,94 | 1,21% | 675,00 |
| 23.05.2025 | 19,69 | 19,85 | 19,41 | 19,70 | -0,34% | - |
| 22.05.2025 | 19,84 | 20,02 | 19,45 | 19,77 | -0,40% | - |
| 21.05.2025 | 20,23 | 20,36 | 19,75 | 19,85 | -3,03% | 560,00 |
| 20.05.2025 | 20,38 | 20,80 | 20,33 | 20,47 | 0,02% | 380,00 |
| 19.05.2025 | 20,40 | 20,68 | 20,23 | 20,46 | -0,71% | - |
| 16.05.2025 | 20,28 | 20,61 | 20,24 | 20,61 | 1,26% | 300,00 |
| 15.05.2025 | 19,98 | 20,38 | 19,96 | 20,35 | 1,27% | 160,00 |
| 14.05.2025 | 20,44 | 20,51 | 19,96 | 20,10 | -1,43% | - |
| 13.05.2025 | 20,85 | 21,26 | 20,36 | 20,39 | -3,00% | - |
| 12.05.2025 | 20,89 | 21,15 | 20,56 | 21,02 | 2,47% | 450,00 |
| 09.05.2025 | 20,70 | 20,76 | 20,50 | 20,51 | -0,70% | - |
| 08.05.2025 | 20,51 | 20,82 | 20,10 | 20,66 | 1,52% | - |
| 07.05.2025 | 20,64 | 20,66 | 20,11 | 20,35 | -0,89% | - |
| 06.05.2025 | 20,73 | 20,98 | 20,46 | 20,53 | -1,20% | - |
| 05.05.2025 | 20,99 | 21,05 | 20,54 | 20,78 | -1,52% | - |
| 02.05.2025 | 21,70 | 21,95 | 20,89 | 21,10 | -3,18% | - |
| 30.04.2025 | 21,36 | 21,85 | 21,26 | 21,79 | 1,88% | - |
| 29.04.2025 | 21,16 | 21,42 | 20,89 | 21,39 | 1,37% | - |
| 28.04.2025 | 21,15 | 21,40 | 21,05 | 21,10 | -1,94% | - |
| 25.04.2025 | 22,09 | 22,13 | 21,31 | 21,52 | -1,56% | - |
| 24.04.2025 | 22,17 | 22,52 | 21,76 | 21,86 | -1,82% | 200,00 |
| 23.04.2025 | 22,50 | 22,65 | 22,10 | 22,26 | -0,37% | - |
| 22.04.2025 | 22,02 | 22,50 | 22,02 | 22,35 | 0,42% | - |
| 17.04.2025 | 22,10 | 22,38 | 21,64 | 22,25 | 1,73% | - |
| 16.04.2025 | 22,50 | 22,68 | 21,80 | 21,87 | -3,41% | - |
| 15.04.2025 | 23,04 | 23,22 | 22,62 | 22,65 | -1,84% | - |
| 14.04.2025 | 23,01 | 23,19 | 22,80 | 23,07 | 0,81% | - |
| 11.04.2025 | 22,79 | 23,05 | 22,16 | 22,89 | 0,73% | - |
| 10.04.2025 | 23,40 | 23,47 | 22,44 | 22,72 | -3,21% | - |
| 09.04.2025 | 22,19 | 23,57 | 22,08 | 23,47 | 2,77% | - |
| 08.04.2025 | 24,16 | 24,37 | 22,70 | 22,84 | -4,21% | - |
| 07.04.2025 | 23,59 | 24,56 | 23,15 | 23,85 | -2,35% | - |
| 04.04.2025 | 24,23 | 25,22 | 23,92 | 24,42 | 0,58% | - |
| 03.04.2025 | 23,42 | 24,90 | 23,14 | 24,28 | -0,08% | - |
| 02.04.2025 | 24,61 | 24,71 | 24,04 | 24,30 | -1,42% | - |
| 01.04.2025 | 24,60 | 24,86 | 24,34 | 24,65 | -0,02% | - |
| 31.03.2025 | 24,49 | 25,08 | 24,40 | 24,66 | 0,59% | - |
| 28.03.2025 | 24,52 | 24,73 | 24,39 | 24,51 | -0,32% | - |
| 27.03.2025 | 24,11 | 24,73 | 23,99 | 24,59 | 2,39% | 78,00 |
| 26.03.2025 | 23,51 | 24,23 | 23,37 | 24,02 | 2,13% | - |
| 25.03.2025 | 23,82 | 23,86 | 23,33 | 23,52 | -1,26% | - |
| 24.03.2025 | 23,94 | 24,00 | 23,52 | 23,82 | -0,75% | - |
| 21.03.2025 | 23,91 | 24,23 | 23,62 | 24,00 | 0,57% | - |
| 20.03.2025 | 23,83 | 24,02 | 23,71 | 23,86 | 0,44% | - |
| 19.03.2025 | 23,82 | 23,91 | 23,60 | 23,76 | -0,96% | - |
| 18.03.2025 | 23,87 | 24,19 | 23,57 | 23,99 | 0,48% | - |
| 17.03.2025 | 23,55 | 24,09 | 23,46 | 23,87 | 1,34% | - |
| 14.03.2025 | 23,89 | 23,96 | 23,45 | 23,56 | -0,96% | - |
| 13.03.2025 | 23,96 | 24,32 | 23,65 | 23,78 | -0,45% | - |
| 12.03.2025 | 24,60 | 24,76 | 23,64 | 23,89 | -3,44% | - |
| 11.03.2025 | 25,48 | 25,49 | 24,34 | 24,74 | -2,56% | - |
| 10.03.2025 | 25,04 | 26,29 | 24,90 | 25,39 | 1,10% | - |
| 07.03.2025 | 24,01 | 25,67 | 23,81 | 25,11 | 4,39% | 70,00 |
| 06.03.2025 | 23,50 | 24,15 | 23,22 | 24,06 | 2,31% | - |
| 05.03.2025 | 24,09 | 24,09 | 23,38 | 23,51 | -2,04% | - |
| 04.03.2025 | 24,80 | 25,39 | 23,96 | 24,00 | -3,40% | - |
| 03.03.2025 | 24,58 | 24,90 | 24,23 | 24,85 | 0,95% | - |
| 28.02.2025 | 24,60 | 25,03 | 24,45 | 24,61 | 0,18% | - |
| 27.02.2025 | 24,23 | 24,57 | 24,01 | 24,57 | 1,60% | - |
| 26.02.2025 | 24,90 | 24,99 | 23,88 | 24,18 | -2,55% | - |
| 25.02.2025 | 24,66 | 25,11 | 24,59 | 24,81 | 0,55% | - |
| 24.02.2025 | 24,70 | 25,15 | 24,18 | 24,68 | 0,00% | - |
| 21.02.2025 | 23,67 | 24,94 | 23,59 | 24,68 | 4,36% | - |
| 20.02.2025 | 23,26 | 23,70 | 23,13 | 23,65 | 1,53% | - |
| 19.02.2025 | 22,86 | 23,29 | 22,71 | 23,29 | 1,76% | - |
| 18.02.2025 | 24,10 | 24,24 | 22,06 | 22,89 | -4,45% | 490,00 |
| 17.02.2025 | 24,04 | 24,30 | 23,87 | 23,96 | -0,64% | 1.800,00 |
| 14.02.2025 | 23,83 | 24,26 | 23,78 | 24,11 | 0,87% | - |
| 13.02.2025 | 23,78 | 24,04 | 23,60 | 23,90 | 0,35% | 880,00 |
| 12.02.2025 | 24,03 | 24,26 | 23,61 | 23,82 | -0,80% | 5.020,00 |
| 11.02.2025 | 23,78 | 24,08 | 23,40 | 24,01 | 0,96% | - |
| 10.02.2025 | 24,11 | 24,18 | 23,64 | 23,79 | -1,05% | - |
| 07.02.2025 | 24,09 | 24,26 | 23,80 | 24,04 | -0,05% | - |
| 06.02.2025 | 24,21 | 24,59 | 23,95 | 24,05 | -0,31% | 250,00 |
| 05.02.2025 | 24,15 | 24,25 | 23,86 | 24,13 | 0,12% | - |
| 04.02.2025 | 24,72 | 24,73 | 23,97 | 24,10 | -2,71% | - |
| 03.02.2025 | 24,91 | 25,35 | 24,59 | 24,77 | -0,77% | - |
| 31.01.2025 | 25,36 | 25,45 | 24,87 | 24,96 | -1,18% | - |
| 30.01.2025 | 24,83 | 25,33 | 24,74 | 25,26 | 1,54% | - |
| 29.01.2025 | 24,55 | 25,04 | 24,55 | 24,87 | 1,30% | - |
| 28.01.2025 | 25,02 | 25,18 | 24,42 | 24,56 | -1,77% | - |
| 27.01.2025 | 23,97 | 25,46 | 23,83 | 25,00 | 1,89% | - |
| 24.01.2025 | 24,22 | 24,68 | 24,11 | 24,54 | 0,88% | - |
| 23.01.2025 | 24,22 | 24,58 | 24,06 | 24,32 | 0,02% | - |
| 22.01.2025 | 24,74 | 24,75 | 24,15 | 24,32 | -1,37% | 100,00 |
| 21.01.2025 | 24,93 | 25,17 | 24,55 | 24,65 | -1,13% | - |
| 20.01.2025 | 25,06 | 25,12 | 24,92 | 24,94 | -0,79% | 552,00 |
| 17.01.2025 | 25,10 | 25,32 | 24,92 | 25,13 | 0,40% | - |
| 16.01.2025 | 24,86 | 25,07 | 24,59 | 25,03 | 1,01% | - |
| 15.01.2025 | 25,23 | 25,49 | 24,70 | 24,78 | -2,02% | 180,00 |
| 14.01.2025 | 25,66 | 25,78 | 25,25 | 25,29 | -1,69% | - |