21,600€
-1,37%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 21,60 | 22,08 | 21,55 | 21,73 | -0,80% | - |
| 08.06.2023 | 22,18 | 22,28 | 21,80 | 21,90 | -1,02% | - |
| 07.06.2023 | 21,40 | 22,38 | 21,38 | 22,13 | 3,15% | - |
| 06.06.2023 | 21,40 | 21,63 | 21,23 | 21,45 | 0,00% | - |
| 05.06.2023 | 21,75 | 21,95 | 21,43 | 21,45 | -1,38% | - |
| 02.06.2023 | 21,48 | 21,88 | 21,48 | 21,75 | 3,82% | - |
| 01.06.2023 | 21,53 | 21,63 | 20,95 | 20,95 | -0,48% | - |
| 31.05.2023 | 21,00 | 21,65 | 20,98 | 21,05 | -1,29% | - |
| 30.05.2023 | 21,50 | 21,65 | 21,30 | 21,33 | -0,35% | - |
| 29.05.2023 | 21,68 | 21,83 | 21,40 | 21,40 | -0,35% | - |
| 26.05.2023 | 21,23 | 21,63 | 21,05 | 21,48 | 1,06% | - |
| 25.05.2023 | 21,25 | 21,50 | 21,20 | 21,25 | 0,24% | - |
| 24.05.2023 | 21,48 | 21,75 | 21,20 | 21,20 | -2,08% | - |
| 23.05.2023 | 21,88 | 22,03 | 21,60 | 21,65 | -0,92% | - |
| 22.05.2023 | 21,95 | 22,18 | 21,80 | 21,85 | -0,57% | - |
| 19.05.2023 | 21,98 | 22,20 | 21,83 | 21,98 | -0,11% | - |
| 18.05.2023 | 21,75 | 22,18 | 21,65 | 22,00 | 0,92% | 14.000,00 |
| 17.05.2023 | 21,80 | 22,03 | 21,65 | 21,80 | -0,11% | - |
| 16.05.2023 | 21,93 | 22,33 | 21,83 | 21,83 | 1,04% | - |
| 15.05.2023 | 21,90 | 22,20 | 21,60 | 21,60 | -1,26% | - |
| 12.05.2023 | 21,50 | 22,13 | 21,50 | 21,88 | 0,34% | - |
| 11.05.2023 | 22,10 | 22,33 | 21,75 | 21,80 | -1,25% | - |
| 10.05.2023 | 21,90 | 22,35 | 21,90 | 22,08 | 0,57% | - |
| 09.05.2023 | 22,13 | 22,35 | 21,95 | 21,95 | 0,69% | - |
| 08.05.2023 | 21,80 | 22,28 | 21,80 | 21,80 | -1,47% | - |
| 05.05.2023 | 21,90 | 22,30 | 21,83 | 22,13 | 1,14% | - |
| 04.05.2023 | 21,85 | 22,13 | 21,65 | 21,88 | -0,34% | - |
| 03.05.2023 | 22,23 | 22,68 | 21,80 | 21,95 | -1,68% | - |
| 02.05.2023 | 22,43 | 22,58 | 22,23 | 22,33 | -0,11% | - |
| 28.04.2023 | 22,08 | 22,48 | 21,80 | 22,35 | 2,05% | - |
| 27.04.2023 | 22,03 | 22,25 | 21,88 | 21,90 | -0,45% | - |
| 26.04.2023 | 22,45 | 22,63 | 21,25 | 22,00 | -2,22% | - |
| 25.04.2023 | 23,33 | 23,45 | 21,80 | 22,50 | -3,85% | - |
| 24.04.2023 | 23,33 | 23,55 | 23,18 | 23,40 | 0,75% | - |
| 21.04.2023 | 23,20 | 23,35 | 22,85 | 23,23 | 0,00% | - |
| 20.04.2023 | 23,28 | 23,45 | 23,03 | 23,23 | -0,54% | - |
| 19.04.2023 | 23,25 | 23,63 | 23,23 | 23,35 | 0,21% | - |
| 18.04.2023 | 23,15 | 23,45 | 23,08 | 23,30 | 0,65% | - |
| 17.04.2023 | 22,50 | 23,25 | 22,50 | 23,15 | 1,87% | - |
| 14.04.2023 | 22,30 | 22,90 | 22,30 | 22,73 | 0,44% | - |
| 13.04.2023 | 22,43 | 22,70 | 22,40 | 22,63 | 1,91% | - |
| 12.04.2023 | 22,40 | 22,73 | 22,20 | 22,20 | -1,44% | - |
| 11.04.2023 | 22,50 | 22,83 | 22,43 | 22,53 | 0,78% | - |
| 06.04.2023 | 22,23 | 22,48 | 22,23 | 22,35 | 0,45% | - |
| 05.04.2023 | 22,10 | 22,48 | 22,03 | 22,25 | 0,56% | - |
| 04.04.2023 | 22,10 | 22,38 | 22,10 | 22,13 | 0,23% | - |
| 03.04.2023 | 22,08 | 22,38 | 22,08 | 22,08 | -0,11% | - |
| 31.03.2023 | 22,30 | 22,60 | 22,10 | 22,10 | 0,00% | - |
| 30.03.2023 | 22,10 | 22,70 | 22,10 | 22,10 | 0,91% | - |
| 29.03.2023 | 22,20 | 22,50 | 21,60 | 21,90 | -0,90% | - |
| 28.03.2023 | 22,30 | 22,60 | 22,10 | 22,10 | 0,00% | - |
| 27.03.2023 | 21,90 | 22,60 | 21,90 | 22,10 | 1,84% | - |
| 24.03.2023 | 21,60 | 22,30 | 21,60 | 21,70 | -1,81% | - |
| 23.03.2023 | 22,10 | 22,40 | 21,90 | 22,10 | -1,34% | - |
| 22.03.2023 | 22,10 | 22,50 | 22,10 | 22,40 | 2,75% | - |
| 21.03.2023 | 22,20 | 22,40 | 21,80 | 21,80 | -1,36% | - |
| 20.03.2023 | 21,20 | 22,30 | 21,20 | 22,10 | 1,84% | - |
| 17.03.2023 | 22,00 | 22,50 | 21,70 | 21,70 | -2,25% | - |
| 16.03.2023 | 21,40 | 22,40 | 21,40 | 22,20 | 2,78% | - |
| 15.03.2023 | 22,40 | 22,70 | 21,50 | 21,60 | -4,00% | - |
| 14.03.2023 | 21,80 | 22,80 | 21,80 | 22,50 | 1,81% | - |
| 13.03.2023 | 22,70 | 23,00 | 22,00 | 22,10 | -1,34% | 50,00 |
| 10.03.2023 | 23,10 | 23,40 | 22,40 | 22,40 | -3,86% | - |
| 09.03.2023 | 23,00 | 23,50 | 23,00 | 23,30 | 1,30% | - |
| 08.03.2023 | 22,60 | 23,20 | 22,60 | 23,00 | 0,44% | - |
| 07.03.2023 | 23,10 | 23,20 | 22,90 | 22,90 | 0,00% | - |
| 06.03.2023 | 22,90 | 23,40 | 22,90 | 22,90 | -0,43% | - |
| 03.03.2023 | 22,80 | 23,20 | 22,70 | 23,00 | 1,77% | - |
| 02.03.2023 | 22,40 | 22,90 | 22,40 | 22,60 | -0,44% | - |
| 01.03.2023 | 22,60 | 23,20 | 22,60 | 22,70 | -1,73% | - |
| 28.02.2023 | 22,50 | 23,20 | 22,30 | 23,10 | 3,59% | - |
| 27.02.2023 | 22,30 | 22,80 | 22,30 | 22,30 | 1,36% | - |
| 24.02.2023 | 22,20 | 22,50 | 21,90 | 22,00 | -0,90% | - |
| 23.02.2023 | 22,50 | 22,80 | 22,10 | 22,20 | -1,33% | - |
| 22.02.2023 | 22,30 | 22,60 | 22,30 | 22,50 | 0,90% | - |
| 21.02.2023 | 21,80 | 22,60 | 21,70 | 22,30 | 1,83% | - |
| 20.02.2023 | 21,90 | 22,10 | 21,80 | 21,90 | 0,46% | - |
| 17.02.2023 | 21,60 | 22,00 | 21,40 | 21,80 | 0,46% | - |
| 16.02.2023 | 21,40 | 22,00 | 21,40 | 21,70 | 0,00% | - |
| 15.02.2023 | 21,60 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 14.02.2023 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 13.02.2023 | 21,00 | 21,70 | 21,00 | 21,50 | 0,94% | - |
| 10.02.2023 | 21,40 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 09.02.2023 | 21,80 | 22,00 | 21,70 | 21,70 | 0,00% | - |
| 08.02.2023 | 21,40 | 22,10 | 21,40 | 21,70 | -0,46% | - |
| 07.02.2023 | 21,40 | 21,90 | 21,40 | 21,80 | 0,46% | - |
| 06.02.2023 | 21,70 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 03.02.2023 | 21,40 | 22,00 | 21,40 | 21,70 | 0,00% | - |
| 02.02.2023 | 20,80 | 22,00 | 20,80 | 21,70 | 2,36% | - |
| 01.02.2023 | 20,80 | 21,50 | 20,80 | 21,20 | 0,47% | - |
| 31.01.2023 | 21,10 | 21,40 | 21,00 | 21,10 | -0,94% | - |
| 30.01.2023 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 27.01.2023 | 21,00 | 21,30 | 21,00 | 21,10 | -0,47% | - |
| 26.01.2023 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 25.01.2023 | 20,40 | 21,20 | 20,40 | 20,80 | 0,48% | 210,00 |
| 24.01.2023 | 21,30 | 21,40 | 20,70 | 20,70 | -2,82% | - |
| 23.01.2023 | 21,00 | 21,40 | 20,80 | 21,30 | 0,95% | - |
| 20.01.2023 | 20,70 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 19.01.2023 | 20,90 | 21,10 | 20,60 | 20,70 | -1,90% | - |
| 18.01.2023 | 21,20 | 21,30 | 20,90 | 21,10 | 0,00% | - |