22,100€
0,45%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 22,10 | 22,30 | 21,50 | 22,20 | 0,91% | - |
| 17.04.2026 | 21,30 | 22,30 | 21,20 | 22,00 | 3,29% | - |
| 16.04.2026 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 15.04.2026 | 21,90 | 21,90 | 21,10 | 21,30 | -2,74% | - |
| 14.04.2026 | 21,50 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 13.04.2026 | 21,80 | 22,10 | 21,50 | 21,90 | -1,35% | - |
| 10.04.2026 | 21,90 | 22,50 | 21,90 | 22,20 | 1,83% | - |
| 09.04.2026 | 21,70 | 22,30 | 21,70 | 21,80 | -0,46% | - |
| 08.04.2026 | 22,70 | 22,70 | 21,90 | 21,90 | 0,92% | - |
| 07.04.2026 | 22,10 | 22,10 | 21,30 | 21,70 | -1,81% | - |
| 02.04.2026 | 21,50 | 22,10 | 21,30 | 22,10 | 0,91% | - |
| 01.04.2026 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 31.03.2026 | 21,50 | 22,10 | 21,50 | 22,10 | 3,76% | - |
| 30.03.2026 | 21,10 | 21,70 | 21,10 | 21,30 | 0,95% | - |
| 27.03.2026 | 21,10 | 21,40 | 21,10 | 21,10 | 0,00% | - |
| 26.03.2026 | 21,10 | 21,50 | 21,10 | 21,10 | -0,47% | - |
| 25.03.2026 | 21,30 | 21,50 | 21,10 | 21,20 | -0,47% | - |
| 24.03.2026 | 20,70 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 23.03.2026 | 20,30 | 21,10 | 20,10 | 20,90 | 1,95% | - |
| 20.03.2026 | 21,30 | 21,50 | 20,50 | 20,50 | -3,30% | - |
| 19.03.2026 | 21,50 | 21,50 | 21,10 | 21,20 | -1,40% | - |
| 18.03.2026 | 22,10 | 22,10 | 21,50 | 21,50 | -1,83% | - |
| 17.03.2026 | 21,50 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 16.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 13.03.2026 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 12.03.2026 | 21,50 | 21,90 | 21,50 | 21,50 | 0,00% | 10.580,00 |
| 11.03.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 10.03.2026 | 21,90 | 22,10 | 21,30 | 21,30 | -2,74% | - |
| 09.03.2026 | 21,40 | 22,10 | 21,20 | 21,90 | 0,00% | - |
| 06.03.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 05.03.2026 | 22,10 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 04.03.2026 | 21,90 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 03.03.2026 | 22,10 | 22,10 | 21,70 | 22,10 | -0,90% | - |
| 02.03.2026 | 22,30 | 22,50 | 22,10 | 22,30 | -1,76% | - |
| 27.02.2026 | 22,50 | 22,90 | 22,30 | 22,70 | 1,34% | - |
| 26.02.2026 | 22,50 | 22,70 | 22,40 | 22,40 | -0,44% | - |
| 25.02.2026 | 22,70 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 24.02.2026 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 23.02.2026 | 22,20 | 22,90 | 22,20 | 22,50 | 0,00% | - |
| 20.02.2026 | 22,90 | 22,90 | 22,50 | 22,50 | -1,75% | - |
| 19.02.2026 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 18.02.2026 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 17.02.2026 | 22,30 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 16.02.2026 | 22,70 | 22,90 | 22,40 | 22,50 | -0,88% | - |
| 13.02.2026 | 22,30 | 22,90 | 22,30 | 22,70 | 1,34% | - |
| 12.02.2026 | 23,10 | 23,10 | 22,40 | 22,40 | -3,03% | - |
| 11.02.2026 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 10.02.2026 | 22,30 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 09.02.2026 | 22,50 | 22,50 | 21,70 | 22,30 | -0,45% | - |
| 06.02.2026 | 22,10 | 22,50 | 22,10 | 22,40 | 1,82% | - |
| 05.02.2026 | 22,50 | 22,50 | 22,00 | 22,00 | -2,22% | - |
| 04.02.2026 | 21,90 | 22,50 | 21,70 | 22,50 | 3,21% | - |
| 03.02.2026 | 22,30 | 22,50 | 21,70 | 21,80 | -2,24% | - |
| 02.02.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 0,90% | 3.000,00 |
| 30.01.2026 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 29.01.2026 | 22,30 | 22,30 | 21,70 | 22,10 | -0,90% | - |
| 28.01.2026 | 22,10 | 22,30 | 22,00 | 22,30 | 1,83% | - |
| 27.01.2026 | 21,90 | 22,30 | 21,90 | 21,90 | 0,00% | - |
| 26.01.2026 | 21,90 | 22,10 | 21,80 | 21,90 | 0,46% | - |
| 23.01.2026 | 21,70 | 22,10 | 21,70 | 21,80 | 0,93% | - |
| 22.01.2026 | 21,50 | 21,90 | 21,30 | 21,60 | 0,47% | 16.500,00 |
| 21.01.2026 | 21,30 | 21,90 | 21,30 | 21,50 | 0,94% | - |
| 20.01.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -1,84% | - |
| 19.01.2026 | 21,80 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 16.01.2026 | 21,90 | 22,20 | 21,50 | 21,90 | 0,00% | - |
| 15.01.2026 | 21,50 | 21,90 | 21,40 | 21,90 | 1,86% | 6.450,00 |
| 14.01.2026 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 13.01.2026 | 21,10 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 12.01.2026 | 21,50 | 21,70 | 21,10 | 21,30 | -1,39% | 10.350,00 |
| 09.01.2026 | 22,10 | 22,20 | 21,30 | 21,60 | -0,92% | 130,00 |
| 08.01.2026 | 25,10 | 25,10 | 21,10 | 21,80 | -12,80% | 17.027,00 |
| 07.01.2026 | 25,10 | 25,30 | 24,80 | 25,00 | 0,00% | - |
| 06.01.2026 | 24,90 | 25,50 | 24,90 | 25,00 | 0,81% | - |
| 05.01.2026 | 24,90 | 24,90 | 24,50 | 24,80 | 0,81% | - |
| 02.01.2026 | 24,40 | 24,70 | 24,30 | 24,60 | 2,50% | - |
| 30.12.2025 | 24,40 | 24,60 | 24,00 | 24,00 | 1,69% | - |
| 22.12.2025 | 24,40 | 24,60 | 23,60 | 23,60 | -4,07% | - |
| 19.12.2025 | 24,30 | 24,80 | 24,30 | 24,60 | 1,23% | - |
| 18.12.2025 | 24,20 | 24,60 | 24,10 | 24,30 | 2,97% | - |
| 17.12.2025 | 24,30 | 24,50 | 23,60 | 23,60 | 0,00% | - |
| 16.12.2025 | 23,70 | 24,30 | 23,60 | 23,60 | -0,42% | - |
| 15.12.2025 | 24,00 | 24,00 | 23,40 | 23,70 | -0,42% | - |
| 12.12.2025 | 24,00 | 24,30 | 23,70 | 23,80 | -0,42% | 42,00 |
| 11.12.2025 | 24,00 | 24,00 | 23,80 | 23,90 | -0,42% | - |
| 10.12.2025 | 24,40 | 24,70 | 24,00 | 24,00 | 0,84% | - |
| 09.12.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -1,65% | - |
| 08.12.2025 | 24,40 | 24,80 | 24,20 | 24,20 | 0,83% | - |
| 05.12.2025 | 24,50 | 24,80 | 24,00 | 24,00 | 0,00% | - |
| 04.12.2025 | 24,50 | 24,50 | 24,00 | 24,00 | 0,84% | - |
| 03.12.2025 | 24,30 | 24,40 | 23,80 | 23,80 | 0,00% | - |
| 02.12.2025 | 24,50 | 24,50 | 23,80 | 23,80 | -0,83% | - |
| 01.12.2025 | 24,50 | 24,50 | 24,00 | 24,00 | -1,64% | - |
| 28.11.2025 | 24,70 | 24,80 | 24,40 | 24,40 | 0,83% | - |
| 27.11.2025 | 24,50 | 24,70 | 24,20 | 24,20 | 0,83% | - |
| 26.11.2025 | 23,80 | 24,80 | 23,70 | 24,00 | 1,69% | - |
| 25.11.2025 | 24,10 | 24,10 | 23,60 | 23,60 | 0,00% | - |
| 24.11.2025 | 24,00 | 24,30 | 23,60 | 23,60 | 0,00% | - |
| 21.11.2025 | 24,00 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 20.11.2025 | 24,00 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 19.11.2025 | 23,60 | 24,30 | 23,60 | 23,60 | 1,72% | - |