23,700€
0,42%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,60 | 24,10 | 23,60 | 23,70 | 0,00% | - |
| 08.09.2026 | 23,90 | 24,30 | 23,70 | 23,70 | -0,84% | 4.200,00 |
| 07.09.2026 | 24,00 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 04.09.2026 | 24,00 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 03.09.2026 | 23,70 | 24,30 | 23,70 | 24,10 | 1,69% | - |
| 02.09.2026 | 23,70 | 24,10 | 23,70 | 23,70 | 0,00% | - |
| 01.09.2026 | 24,10 | 24,30 | 23,70 | 23,70 | -1,66% | - |
| 31.08.2026 | 24,10 | 24,20 | 23,90 | 24,10 | 0,00% | - |
| 28.08.2026 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 27.08.2026 | 24,40 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 26.08.2026 | 24,30 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 25.08.2026 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 24.08.2026 | 24,00 | 24,50 | 24,00 | 24,50 | 1,66% | - |
| 21.08.2026 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 20.08.2026 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 19.08.2026 | 23,90 | 24,00 | 23,60 | 23,70 | -0,84% | - |
| 18.08.2026 | 23,50 | 24,00 | 23,50 | 23,90 | 0,84% | - |
| 17.08.2026 | 24,20 | 24,30 | 23,50 | 23,70 | -2,47% | - |
| 14.08.2026 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 13.08.2026 | 24,10 | 24,50 | 24,10 | 24,10 | 0,42% | - |
| 12.08.2026 | 24,30 | 24,50 | 24,00 | 24,00 | -0,83% | - |
| 11.08.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -2,42% | - |
| 10.08.2026 | 24,80 | 25,10 | 24,70 | 24,80 | -0,40% | 1.280,00 |
| 07.08.2026 | 25,10 | 25,20 | 24,70 | 24,90 | -0,80% | 700,00 |
| 06.08.2026 | 24,60 | 25,10 | 24,60 | 25,10 | 1,62% | - |
| 05.08.2026 | 24,80 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 04.08.2026 | 25,00 | 25,10 | 24,50 | 24,90 | -0,80% | - |
| 03.08.2026 | 24,50 | 25,10 | 24,50 | 25,10 | 1,62% | 60,00 |
| 31.07.2026 | 24,90 | 25,10 | 24,30 | 24,70 | 0,00% | - |
| 30.07.2026 | 24,10 | 24,90 | 24,10 | 24,70 | 2,49% | 3.439,00 |
| 29.07.2026 | 24,10 | 24,70 | 23,90 | 24,10 | 0,42% | - |
| 28.07.2026 | 23,90 | 24,40 | 23,70 | 24,00 | 0,42% | - |
| 27.07.2026 | 23,70 | 23,90 | 23,50 | 23,90 | 1,70% | - |
| 24.07.2026 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 23.07.2026 | 24,10 | 24,10 | 23,10 | 23,30 | -3,32% | - |
| 22.07.2026 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 21.07.2026 | 24,10 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 20.07.2026 | 24,10 | 24,20 | 23,90 | 23,90 | -0,83% | - |
| 17.07.2026 | 23,50 | 24,40 | 23,50 | 24,10 | 2,12% | - |
| 16.07.2026 | 23,50 | 24,00 | 23,10 | 23,60 | 0,43% | - |
| 15.07.2026 | 23,50 | 23,60 | 23,10 | 23,50 | 1,29% | - |
| 14.07.2026 | 23,70 | 23,70 | 23,20 | 23,20 | -2,11% | - |
| 13.07.2026 | 23,30 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 10.07.2026 | 22,90 | 23,70 | 22,90 | 23,70 | 3,95% | 1.425,00 |
| 09.07.2026 | 23,10 | 23,10 | 22,70 | 22,80 | -0,87% | - |
| 08.07.2026 | 23,10 | 23,30 | 22,80 | 23,00 | -1,29% | 2.300,00 |
| 07.07.2026 | 22,30 | 23,30 | 22,30 | 23,30 | 4,48% | - |
| 06.07.2026 | 22,90 | 23,10 | 22,30 | 22,30 | -2,62% | 2.800,00 |
| 03.07.2026 | 22,90 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 02.07.2026 | 22,50 | 23,10 | 22,50 | 22,70 | 0,44% | - |
| 01.07.2026 | 23,50 | 23,50 | 22,20 | 22,60 | -3,83% | 24.175,00 |
| 30.06.2026 | 23,30 | 23,70 | 23,30 | 23,50 | 1,29% | - |
| 29.06.2026 | 23,10 | 23,30 | 22,70 | 23,20 | 0,43% | - |
| 26.06.2026 | 22,90 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 25.06.2026 | 22,70 | 23,30 | 22,70 | 23,10 | 2,21% | 10.200,00 |
| 24.06.2026 | 22,10 | 23,00 | 22,10 | 22,60 | 2,26% | - |
| 23.06.2026 | 21,70 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 22.06.2026 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 19.06.2026 | 22,10 | 22,30 | 21,70 | 21,90 | -0,45% | - |
| 18.06.2026 | 21,90 | 22,10 | 21,50 | 22,00 | 1,38% | - |
| 17.06.2026 | 22,10 | 22,10 | 21,70 | 21,70 | -1,81% | - |
| 16.06.2026 | 22,30 | 22,30 | 21,80 | 22,10 | -1,78% | - |
| 15.06.2026 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 12.06.2026 | 23,00 | 23,00 | 22,50 | 22,90 | -0,43% | - |
| 11.06.2026 | 22,30 | 23,20 | 22,20 | 23,00 | 3,14% | - |
| 10.06.2026 | 21,70 | 22,50 | 21,70 | 22,30 | 1,83% | - |
| 09.06.2026 | 21,70 | 22,30 | 21,70 | 21,90 | 0,92% | - |
| 08.06.2026 | 21,50 | 21,90 | 21,50 | 21,70 | 0,46% | - |
| 05.06.2026 | 21,90 | 22,10 | 21,50 | 21,60 | -0,92% | - |
| 04.06.2026 | 21,50 | 22,10 | 21,50 | 21,80 | 1,40% | - |
| 03.06.2026 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 02.06.2026 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 01.06.2026 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 29.05.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 28.05.2026 | 21,50 | 21,50 | 21,10 | 21,10 | -3,65% | - |
| 27.05.2026 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 26.05.2026 | 21,70 | 21,70 | 21,10 | 21,30 | -2,29% | - |
| 25.05.2026 | 21,70 | 21,90 | 21,50 | 21,80 | 2,35% | - |
| 22.05.2026 | 21,60 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 21.05.2026 | 21,50 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 20.05.2026 | 21,30 | 21,70 | 21,00 | 21,70 | 1,88% | - |
| 19.05.2026 | 21,10 | 21,80 | 21,10 | 21,30 | 0,00% | - |
| 18.05.2026 | 20,30 | 21,30 | 20,30 | 21,30 | 3,90% | - |
| 15.05.2026 | 20,50 | 20,80 | 20,30 | 20,50 | -0,49% | - |
| 14.05.2026 | 20,90 | 21,10 | 20,50 | 20,60 | -0,96% | - |
| 13.05.2026 | 20,90 | 20,90 | 20,50 | 20,80 | -0,48% | - |
| 12.05.2026 | 20,90 | 20,90 | 20,70 | 20,90 | -0,95% | - |
| 11.05.2026 | 21,10 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 08.05.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 1,43% | - |
| 07.05.2026 | 21,30 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 06.05.2026 | 21,10 | 21,50 | 20,90 | 21,20 | 1,44% | - |
| 05.05.2026 | 21,30 | 21,30 | 20,70 | 20,90 | -1,88% | - |
| 04.05.2026 | 21,30 | 21,40 | 20,70 | 21,30 | -0,93% | 1.056,00 |
| 30.04.2026 | 21,10 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 29.04.2026 | 21,50 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 28.04.2026 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 27.04.2026 | 21,70 | 21,70 | 21,10 | 21,50 | -0,92% | - |
| 24.04.2026 | 21,40 | 21,90 | 21,20 | 21,70 | 1,88% | 14.570,00 |
| 23.04.2026 | 21,50 | 21,50 | 21,20 | 21,30 | -0,93% | - |
| 22.04.2026 | 21,50 | 21,70 | 21,10 | 21,50 | 0,94% | - |