23,370€
3,87%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,80 | 23,83 | 22,51 | 23,38 | 2,72% | - |
| 10.04.2025 | 23,65 | 23,70 | 22,50 | 22,76 | -7,74% | 800,00 |
| 09.04.2025 | 22,04 | 24,84 | 22,03 | 24,67 | 7,94% | - |
| 08.04.2025 | 22,58 | 23,08 | 22,34 | 22,86 | 3,74% | - |
| 07.04.2025 | 22,66 | 22,87 | 21,82 | 22,03 | -4,92% | - |
| 04.04.2025 | 23,29 | 24,18 | 22,88 | 23,17 | -0,88% | - |
| 03.04.2025 | 23,27 | 24,00 | 23,26 | 23,38 | 0,15% | - |
| 02.04.2025 | 23,03 | 23,53 | 22,99 | 23,34 | 1,06% | - |
| 01.04.2025 | 23,04 | 23,65 | 22,93 | 23,10 | 0,39% | - |
| 31.03.2025 | 23,21 | 23,40 | 22,19 | 23,01 | -1,77% | - |
| 28.03.2025 | 23,41 | 23,72 | 23,31 | 23,42 | 0,24% | - |
| 27.03.2025 | 22,98 | 23,51 | 22,86 | 23,37 | 1,56% | - |
| 26.03.2025 | 22,90 | 23,06 | 22,79 | 23,01 | 0,37% | - |
| 25.03.2025 | 23,06 | 23,30 | 22,82 | 22,92 | -0,82% | - |
| 24.03.2025 | 23,09 | 23,22 | 22,87 | 23,11 | 0,39% | - |
| 21.03.2025 | 23,12 | 23,15 | 22,79 | 23,02 | -0,56% | - |
| 20.03.2025 | 22,72 | 23,23 | 22,71 | 23,15 | 1,69% | - |
| 19.03.2025 | 22,59 | 22,87 | 22,56 | 22,77 | 0,84% | - |
| 18.03.2025 | 22,39 | 22,80 | 22,36 | 22,58 | 0,92% | - |
| 17.03.2025 | 21,99 | 22,54 | 21,96 | 22,37 | 1,61% | - |
| 14.03.2025 | 21,94 | 22,16 | 21,89 | 22,02 | 0,78% | - |
| 13.03.2025 | 22,06 | 22,27 | 21,79 | 21,85 | -1,06% | - |
| 12.03.2025 | 23,05 | 23,20 | 21,79 | 22,08 | -4,02% | - |
| 11.03.2025 | 23,09 | 23,32 | 22,86 | 23,01 | -0,07% | - |
| 10.03.2025 | 22,84 | 23,22 | 22,83 | 23,02 | 0,72% | - |
| 07.03.2025 | 22,55 | 22,91 | 22,42 | 22,86 | 0,82% | - |
| 06.03.2025 | 22,33 | 22,87 | 22,32 | 22,67 | 1,91% | - |
| 05.03.2025 | 22,49 | 22,83 | 22,11 | 22,25 | -0,36% | - |
| 04.03.2025 | 22,80 | 23,13 | 22,33 | 22,33 | -3,90% | - |
| 03.03.2025 | 23,04 | 23,26 | 22,82 | 23,23 | 1,18% | - |
| 28.02.2025 | 22,55 | 23,16 | 22,52 | 22,96 | 1,12% | - |
| 27.02.2025 | 23,01 | 23,03 | 22,71 | 22,71 | -0,98% | - |
| 26.02.2025 | 22,61 | 23,08 | 22,42 | 22,93 | 2,76% | - |
| 25.02.2025 | 23,17 | 23,17 | 22,28 | 22,32 | -4,56% | - |
| 24.02.2025 | 23,09 | 23,80 | 22,98 | 23,38 | 1,52% | - |
| 21.02.2025 | 22,89 | 23,41 | 22,79 | 23,03 | 1,10% | - |
| 20.02.2025 | 22,82 | 22,96 | 22,74 | 22,78 | -0,02% | - |
| 19.02.2025 | 23,14 | 23,35 | 22,56 | 22,79 | -1,49% | - |
| 18.02.2025 | 23,14 | 23,53 | 23,08 | 23,13 | -0,09% | - |
| 17.02.2025 | 22,86 | 23,31 | 22,85 | 23,15 | 0,89% | - |
| 14.02.2025 | 22,95 | 23,28 | 22,84 | 22,95 | 0,04% | - |
| 13.02.2025 | 22,90 | 23,17 | 22,85 | 22,94 | 0,33% | - |
| 12.02.2025 | 23,00 | 23,17 | 22,78 | 22,86 | -0,61% | - |
| 11.02.2025 | 22,65 | 23,15 | 22,62 | 23,00 | 1,39% | - |
| 10.02.2025 | 22,37 | 22,80 | 22,35 | 22,69 | 1,77% | - |
| 07.02.2025 | 22,44 | 22,67 | 22,26 | 22,29 | -1,26% | - |
| 06.02.2025 | 22,57 | 22,65 | 22,31 | 22,58 | 0,83% | - |
| 05.02.2025 | 22,08 | 22,40 | 21,95 | 22,39 | 0,47% | - |
| 04.02.2025 | 22,25 | 22,39 | 22,05 | 22,29 | 0,13% | - |
| 03.02.2025 | 22,41 | 22,83 | 22,18 | 22,26 | -2,28% | - |
| 31.01.2025 | 23,01 | 23,26 | 22,75 | 22,78 | -0,89% | - |
| 30.01.2025 | 22,72 | 23,20 | 22,52 | 22,98 | 1,17% | - |
| 29.01.2025 | 23,01 | 23,17 | 22,66 | 22,72 | -0,81% | - |
| 28.01.2025 | 22,31 | 23,09 | 22,27 | 22,90 | 2,64% | - |
| 27.01.2025 | 22,36 | 22,72 | 22,22 | 22,31 | -0,25% | - |
| 24.01.2025 | 22,38 | 22,54 | 22,32 | 22,37 | 0,49% | - |
| 23.01.2025 | 22,90 | 23,13 | 22,12 | 22,26 | -2,96% | - |
| 22.01.2025 | 23,24 | 23,32 | 22,87 | 22,94 | -1,31% | - |
| 21.01.2025 | 23,92 | 23,93 | 23,13 | 23,24 | -2,11% | - |
| 20.01.2025 | 23,96 | 23,96 | 23,54 | 23,74 | -0,98% | - |
| 17.01.2025 | 23,52 | 24,12 | 23,43 | 23,98 | 2,50% | - |
| 16.01.2025 | 23,58 | 23,82 | 22,97 | 23,39 | -1,31% | - |
| 15.01.2025 | 23,20 | 23,80 | 23,17 | 23,70 | 2,35% | - |
| 14.01.2025 | 23,47 | 23,64 | 23,10 | 23,16 | -1,22% | - |
| 13.01.2025 | 22,85 | 23,56 | 22,81 | 23,44 | 1,94% | - |
| 10.01.2025 | 23,40 | 23,86 | 22,99 | 23,00 | -1,94% | - |
| 09.01.2025 | 23,83 | 24,22 | 23,13 | 23,45 | -1,99% | - |
| 08.01.2025 | 24,32 | 24,63 | 23,87 | 23,93 | -1,62% | - |
| 07.01.2025 | 24,74 | 24,74 | 24,09 | 24,32 | -2,58% | - |
| 06.01.2025 | 24,59 | 24,99 | 24,47 | 24,97 | 1,63% | - |
| 03.01.2025 | 24,73 | 24,98 | 24,56 | 24,57 | -0,59% | - |
| 02.01.2025 | 24,75 | 25,10 | 24,64 | 24,71 | 0,20% | - |
| 30.12.2024 | 24,75 | 24,89 | 24,59 | 24,66 | -0,56% | - |
| 27.12.2024 | 24,64 | 24,87 | 24,62 | 24,80 | 0,10% | 100,00 |
| 23.12.2024 | 25,08 | 25,08 | 24,68 | 24,78 | -0,12% | - |
| 20.12.2024 | 24,81 | 24,99 | 24,66 | 24,81 | -0,48% | - |
| 19.12.2024 | 25,17 | 25,45 | 24,83 | 24,93 | -1,33% | - |
| 18.12.2024 | 25,08 | 25,58 | 24,94 | 25,26 | 0,76% | - |
| 17.12.2024 | 25,29 | 25,61 | 25,05 | 25,07 | -1,22% | - |
| 16.12.2024 | 25,88 | 25,88 | 25,38 | 25,38 | -1,25% | - |
| 13.12.2024 | 25,77 | 26,16 | 25,68 | 25,70 | -0,58% | - |
| 12.12.2024 | 26,02 | 26,23 | 25,66 | 25,85 | -3,24% | 4.500,00 |
| 11.12.2024 | 26,73 | 26,85 | 26,30 | 26,72 | -0,67% | - |
| 10.12.2024 | 26,57 | 26,97 | 26,57 | 26,90 | 0,79% | - |
| 09.12.2024 | 27,04 | 27,40 | 26,69 | 26,69 | -1,24% | - |
| 06.12.2024 | 27,16 | 27,81 | 27,02 | 27,02 | -1,30% | - |
| 05.12.2024 | 27,89 | 28,05 | 27,14 | 27,38 | -2,37% | - |
| 04.12.2024 | 27,28 | 28,10 | 27,24 | 28,04 | 2,69% | - |
| 03.12.2024 | 27,01 | 27,53 | 26,99 | 27,31 | 1,17% | - |
| 02.12.2024 | 26,49 | 27,19 | 26,40 | 26,99 | 1,47% | - |
| 29.11.2024 | 26,53 | 26,60 | 26,31 | 26,60 | 0,61% | - |
| 28.11.2024 | 26,55 | 26,68 | 26,40 | 26,44 | -0,25% | - |
| 27.11.2024 | 26,53 | 26,71 | 26,43 | 26,51 | 0,02% | - |
| 26.11.2024 | 26,52 | 26,73 | 26,42 | 26,50 | -0,08% | - |
| 25.11.2024 | 26,42 | 26,74 | 26,38 | 26,52 | 0,53% | - |
| 22.11.2024 | 26,09 | 26,62 | 26,07 | 26,38 | 1,05% | - |
| 21.11.2024 | 25,85 | 26,30 | 25,65 | 26,11 | 1,18% | - |
| 20.11.2024 | 26,03 | 26,33 | 25,77 | 25,80 | -0,33% | - |
| 19.11.2024 | 26,10 | 26,41 | 25,86 | 25,89 | -0,44% | - |
| 18.11.2024 | 26,38 | 26,49 | 25,98 | 26,00 | -1,12% | - |