24,530€
-0,85%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,73 | 27,04 | 26,23 | 26,30 | -2,03% | - |
| 14.11.2024 | 26,61 | 27,11 | 26,59 | 26,84 | 0,62% | - |
| 13.11.2024 | 26,84 | 26,91 | 26,47 | 26,68 | 0,36% | - |
| 12.11.2024 | 27,22 | 27,38 | 26,54 | 26,58 | -2,03% | - |
| 11.11.2024 | 27,59 | 27,72 | 27,12 | 27,13 | -1,13% | - |
| 08.11.2024 | 27,73 | 28,14 | 27,29 | 27,44 | -0,96% | - |
| 07.11.2024 | 28,04 | 28,31 | 27,66 | 27,71 | -0,77% | - |
| 06.11.2024 | 28,37 | 29,20 | 27,87 | 27,92 | 0,47% | - |
| 05.11.2024 | 27,42 | 28,84 | 27,39 | 27,79 | 1,55% | - |
| 04.11.2024 | 27,04 | 27,63 | 26,98 | 27,37 | -0,36% | - |
| 01.11.2024 | 26,43 | 27,50 | 26,41 | 27,47 | 3,99% | - |
| 31.10.2024 | 27,21 | 27,50 | 26,38 | 26,41 | -3,28% | - |
| 30.10.2024 | 27,41 | 27,97 | 27,31 | 27,31 | -0,71% | - |
| 29.10.2024 | 27,60 | 27,89 | 27,33 | 27,50 | -0,29% | - |
| 28.10.2024 | 27,74 | 27,99 | 27,53 | 27,58 | -0,24% | - |
| 25.10.2024 | 27,75 | 27,99 | 27,61 | 27,65 | -0,49% | - |
| 24.10.2024 | 27,94 | 28,23 | 27,76 | 27,78 | -0,52% | - |
| 23.10.2024 | 28,07 | 28,17 | 27,81 | 27,93 | 1,32% | - |
| 22.10.2024 | 28,02 | 28,18 | 27,56 | 27,56 | -1,73% | - |
| 21.10.2024 | 28,45 | 28,49 | 27,97 | 28,05 | -0,99% | - |
| 18.10.2024 | 28,69 | 28,81 | 28,16 | 28,33 | -1,85% | - |
| 17.10.2024 | 28,55 | 28,88 | 28,39 | 28,86 | 1,66% | - |
| 16.10.2024 | 28,26 | 28,53 | 28,10 | 28,39 | 0,37% | - |
| 15.10.2024 | 28,09 | 28,49 | 27,96 | 28,29 | 0,82% | - |
| 14.10.2024 | 27,92 | 28,23 | 27,89 | 28,06 | 0,45% | - |
| 11.10.2024 | 28,00 | 28,20 | 27,88 | 27,93 | -0,27% | - |
| 10.10.2024 | 27,90 | 28,11 | 27,74 | 28,01 | 0,74% | - |
| 09.10.2024 | 27,79 | 27,94 | 27,65 | 27,80 | 0,58% | - |
| 08.10.2024 | 27,56 | 27,76 | 27,43 | 27,64 | -0,41% | - |
| 07.10.2024 | 27,78 | 28,01 | 27,67 | 27,76 | -0,20% | - |
| 04.10.2024 | 27,45 | 27,87 | 27,41 | 27,81 | 0,91% | - |
| 03.10.2024 | 27,44 | 27,62 | 27,19 | 27,56 | 1,29% | - |
| 02.10.2024 | 27,95 | 28,12 | 27,21 | 27,21 | -2,56% | - |
| 01.10.2024 | 28,12 | 28,45 | 27,85 | 27,93 | -0,52% | - |
| 30.09.2024 | 27,88 | 28,22 | 27,79 | 28,07 | 0,39% | - |
| 27.09.2024 | 27,71 | 28,17 | 27,69 | 27,96 | 2,46% | - |
| 26.09.2024 | 27,61 | 27,83 | 27,29 | 27,29 | -0,85% | - |
| 25.09.2024 | 27,25 | 27,56 | 27,20 | 27,53 | 0,33% | - |
| 24.09.2024 | 27,46 | 27,72 | 27,42 | 27,44 | 0,37% | - |
| 23.09.2024 | 26,78 | 27,50 | 26,73 | 27,34 | 1,90% | - |
| 20.09.2024 | 26,83 | 27,06 | 26,62 | 26,83 | -0,89% | - |
| 19.09.2024 | 26,88 | 27,29 | 26,84 | 27,07 | 1,48% | - |
| 18.09.2024 | 26,62 | 27,00 | 26,43 | 26,67 | -0,49% | - |
| 17.09.2024 | 26,69 | 26,94 | 26,64 | 26,80 | 1,21% | - |
| 16.09.2024 | 26,13 | 26,56 | 25,94 | 26,48 | 1,44% | - |
| 13.09.2024 | 25,81 | 26,40 | 25,75 | 26,11 | 1,20% | - |
| 12.09.2024 | 26,22 | 26,25 | 25,63 | 25,80 | -0,77% | - |
| 11.09.2024 | 25,73 | 26,32 | 25,73 | 26,00 | 0,72% | - |
| 10.09.2024 | 25,59 | 26,35 | 25,55 | 25,81 | 0,66% | - |
| 09.09.2024 | 26,22 | 26,51 | 25,62 | 25,64 | -1,65% | - |
| 06.09.2024 | 27,29 | 27,40 | 26,06 | 26,07 | -4,73% | - |
| 05.09.2024 | 29,68 | 29,80 | 27,29 | 27,37 | -7,91% | - |
| 04.09.2024 | 29,41 | 29,90 | 29,34 | 29,72 | 0,35% | - |
| 03.09.2024 | 29,61 | 29,86 | 29,45 | 29,61 | 0,41% | - |
| 02.09.2024 | 29,62 | 29,98 | 29,45 | 29,49 | -0,34% | - |
| 30.08.2024 | 29,91 | 30,12 | 29,48 | 29,59 | 0,41% | - |
| 29.08.2024 | 29,84 | 30,12 | 29,47 | 29,47 | -1,12% | - |
| 28.08.2024 | 29,92 | 30,13 | 29,74 | 29,81 | -0,10% | - |
| 27.08.2024 | 30,04 | 30,06 | 29,03 | 29,84 | 0,34% | - |
| 26.08.2024 | 29,85 | 30,00 | 29,66 | 29,74 | -0,54% | - |
| 23.08.2024 | 29,48 | 29,94 | 29,37 | 29,90 | 1,96% | - |
| 22.08.2024 | 28,79 | 29,48 | 28,76 | 29,32 | 1,66% | - |
| 21.08.2024 | 28,72 | 28,89 | 28,51 | 28,84 | 0,05% | - |
| 20.08.2024 | 28,95 | 29,23 | 28,73 | 28,83 | -0,62% | - |
| 19.08.2024 | 29,00 | 29,19 | 28,95 | 29,01 | -0,12% | - |
| 16.08.2024 | 29,32 | 29,61 | 29,01 | 29,04 | -0,82% | 4.500,00 |
| 15.08.2024 | 28,82 | 29,45 | 28,80 | 29,28 | 1,95% | - |
| 14.08.2024 | 29,22 | 29,22 | 28,69 | 28,72 | 0,23% | - |
| 13.08.2024 | 28,79 | 28,98 | 28,60 | 28,66 | -0,14% | - |
| 12.08.2024 | 28,79 | 29,05 | 28,54 | 28,70 | -0,05% | - |
| 09.08.2024 | 28,58 | 28,85 | 28,42 | 28,71 | 0,95% | - |
| 08.08.2024 | 28,26 | 28,55 | 28,10 | 28,44 | -0,49% | - |
| 07.08.2024 | 28,55 | 28,74 | 28,23 | 28,58 | 1,33% | - |
| 06.08.2024 | 28,51 | 28,74 | 28,17 | 28,21 | 0,07% | - |
| 05.08.2024 | 28,39 | 28,62 | 27,89 | 28,19 | -3,26% | - |