20,513€
-0,93%
Echtzeit-Aktienkurs Conagra Brands
Bid:
Ask:
Aktienkurse zur Conagra Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,66 | 20,72 | 20,66 | 20,72 | 0,07% | 118,00 |
| 08.05.2025 | 20,46 | 20,71 | 20,26 | 20,71 | 2,25% | 1.602,00 |
| 07.05.2025 | 20,71 | 20,71 | 20,16 | 20,25 | -1,46% | 1.437,00 |
| 06.05.2025 | 20,78 | 20,93 | 20,55 | 20,55 | -1,44% | 1.727,00 |
| 05.05.2025 | 21,03 | 21,07 | 20,66 | 20,85 | -0,50% | 1.240,00 |
| 02.05.2025 | 22,10 | 22,10 | 20,96 | 20,96 | -3,39% | 3.818,00 |
| 30.04.2025 | 21,37 | 21,74 | 21,30 | 21,69 | 1,28% | 5.655,00 |
| 29.04.2025 | 21,23 | 21,42 | 21,00 | 21,42 | 0,90% | 2.574,00 |
| 28.04.2025 | 21,26 | 21,29 | 21,12 | 21,23 | -1,49% | 654,00 |
| 25.04.2025 | 22,13 | 22,13 | 21,40 | 21,55 | -1,71% | 3.243,00 |
| 24.04.2025 | 22,02 | 22,44 | 21,91 | 21,92 | -1,95% | 2.739,00 |
| 23.04.2025 | 22,80 | 22,80 | 22,34 | 22,36 | 0,02% | 333,00 |
| 22.04.2025 | 22,10 | 22,35 | 22,10 | 22,35 | -0,09% | 882,00 |
| 17.04.2025 | 22,08 | 22,37 | 21,90 | 22,37 | 1,68% | 854,00 |
| 16.04.2025 | 22,50 | 22,71 | 22,00 | 22,00 | -3,13% | 1.770,00 |
| 15.04.2025 | 23,05 | 23,23 | 22,71 | 22,71 | -1,86% | 119,00 |
| 14.04.2025 | 23,05 | 23,14 | 22,89 | 23,14 | 0,56% | 798,00 |
| 11.04.2025 | 22,62 | 23,01 | 22,28 | 23,01 | 0,39% | 884,00 |
| 10.04.2025 | 23,00 | 23,09 | 22,77 | 22,92 | -2,22% | 300,00 |
| 09.04.2025 | 22,27 | 23,46 | 22,18 | 23,44 | 2,00% | 2.414,00 |
| 08.04.2025 | 24,02 | 24,15 | 22,98 | 22,98 | -4,25% | 1.054,00 |
| 07.04.2025 | 24,00 | 24,43 | 23,75 | 24,00 | -3,01% | 847,00 |
| 04.04.2025 | 24,28 | 25,08 | 23,92 | 24,75 | 2,10% | 2.436,00 |
| 03.04.2025 | 23,42 | 24,92 | 23,30 | 24,24 | -0,90% | 2.465,00 |
| 02.04.2025 | 24,51 | 24,51 | 24,42 | 24,46 | -0,77% | 1.218,00 |
| 01.04.2025 | 24,74 | 24,80 | 24,45 | 24,65 | 0,16% | 1.024,00 |
| 31.03.2025 | 24,62 | 25,14 | 24,61 | 24,61 | 0,31% | 740,00 |
| 28.03.2025 | 24,37 | 24,67 | 24,37 | 24,53 | 0,33% | 679,00 |
| 27.03.2025 | 24,48 | 24,48 | 24,45 | 24,45 | 3,10% | 230,00 |
| 26.03.2025 | 23,55 | 23,72 | 23,50 | 23,72 | 0,55% | 218,00 |
| 25.03.2025 | 23,74 | 23,74 | 23,45 | 23,59 | -1,50% | 1.245,00 |
| 24.03.2025 | 23,87 | 24,01 | 23,71 | 23,95 | 0,44% | 338,00 |
| 21.03.2025 | 23,70 | 24,11 | 23,70 | 23,84 | -0,46% | 1.428,00 |
| 20.03.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,63% | 100,00 |
| 19.03.2025 | 23,81 | 23,85 | 23,80 | 23,80 | -0,58% | 756,00 |
| 18.03.2025 | 23,69 | 24,22 | 23,69 | 23,94 | -0,33% | 573,00 |
| 17.03.2025 | 23,58 | 24,02 | 23,58 | 24,02 | 1,78% | 685,00 |
| 14.03.2025 | 24,02 | 24,02 | 23,42 | 23,60 | -1,19% | 718,00 |
| 13.03.2025 | 23,83 | 24,04 | 23,83 | 23,89 | 0,48% | 548,00 |
| 12.03.2025 | 24,56 | 24,64 | 23,77 | 23,77 | -2,30% | 883,00 |
| 11.03.2025 | 24,71 | 24,84 | 24,33 | 24,33 | -4,59% | 1.041,00 |
| 10.03.2025 | 25,14 | 26,04 | 24,99 | 25,50 | 1,39% | 3.066,00 |
| 07.03.2025 | 24,08 | 25,57 | 24,07 | 25,15 | 4,84% | 2.955,00 |
| 06.03.2025 | 23,37 | 23,99 | 23,37 | 23,99 | 1,72% | 118,00 |
| 05.03.2025 | 24,01 | 24,16 | 23,57 | 23,59 | -3,34% | 1.358,00 |
| 04.03.2025 | 24,75 | 25,12 | 24,40 | 24,40 | -1,43% | 1.437,00 |
| 03.03.2025 | 24,51 | 24,76 | 24,42 | 24,76 | 0,22% | 450,00 |
| 28.02.2025 | 24,58 | 24,70 | 24,58 | 24,70 | 0,82% | 457,00 |
| 27.02.2025 | 24,30 | 24,50 | 24,29 | 24,50 | 1,49% | 306,00 |
| 26.02.2025 | 24,82 | 24,82 | 24,00 | 24,14 | -2,21% | 577,00 |
| 25.02.2025 | 24,57 | 25,01 | 24,57 | 24,69 | -0,74% | 1.103,00 |
| 24.02.2025 | 24,59 | 25,18 | 23,80 | 24,87 | 0,42% | 6.288,00 |
| 21.02.2025 | 23,74 | 24,80 | 23,74 | 24,77 | 4,56% | 1.225,00 |
| 20.02.2025 | 23,31 | 23,73 | 23,24 | 23,69 | 1,67% | 1.163,00 |
| 19.02.2025 | 23,04 | 23,30 | 22,81 | 23,30 | 1,41% | 2.189,00 |
| 18.02.2025 | 24,17 | 24,32 | 22,19 | 22,97 | -4,67% | 13.386,00 |
| 17.02.2025 | 24,05 | 24,28 | 24,05 | 24,10 | 0,79% | 1.200,00 |
| 14.02.2025 | 24,00 | 24,21 | 23,81 | 23,91 | 0,65% | 908,00 |
| 13.02.2025 | 23,64 | 24,02 | 23,60 | 23,75 | -1,66% | 1.767,00 |
| 12.02.2025 | 24,10 | 24,15 | 23,71 | 24,15 | 0,73% | 1.380,00 |
| 11.02.2025 | 23,70 | 23,98 | 23,35 | 23,98 | 0,44% | 1.540,00 |
| 10.02.2025 | 24,02 | 24,18 | 23,70 | 23,87 | -0,06% | 3.521,00 |
| 07.02.2025 | 24,15 | 24,22 | 23,89 | 23,89 | -0,62% | 1.518,00 |
| 06.02.2025 | 24,12 | 24,34 | 24,01 | 24,04 | -0,85% | 2.188,00 |
| 05.02.2025 | 24,19 | 24,24 | 23,93 | 24,24 | 0,33% | 926,00 |
| 04.02.2025 | 24,53 | 24,70 | 24,02 | 24,16 | -3,36% | 3.817,00 |
| 03.02.2025 | 25,06 | 25,08 | 24,75 | 25,00 | 0,00% | 1.991,00 |
| 31.01.2025 | 25,43 | 25,52 | 25,00 | 25,00 | -0,70% | 603,00 |
| 30.01.2025 | 25,03 | 25,18 | 25,03 | 25,18 | 1,06% | 246,00 |
| 29.01.2025 | 24,50 | 24,91 | 24,50 | 24,91 | 1,16% | 388,00 |
| 28.01.2025 | 24,99 | 25,25 | 24,49 | 24,63 | 2,16% | 1.522,00 |
| 27.01.2025 | 24,19 | 24,31 | 24,06 | 24,11 | -1,45% | 317,00 |
| 24.01.2025 | 24,07 | 24,46 | 24,07 | 24,46 | 0,31% | 1.409,00 |
| 23.01.2025 | 24,42 | 24,56 | 24,16 | 24,39 | 0,02% | 2.258,00 |
| 22.01.2025 | 24,79 | 24,79 | 24,14 | 24,38 | -1,36% | 1.944,00 |
| 21.01.2025 | 24,93 | 25,21 | 24,50 | 24,72 | -1,24% | 1.956,00 |
| 20.01.2025 | 25,15 | 25,22 | 24,95 | 25,03 | -0,64% | 1.171,00 |
| 17.01.2025 | 25,17 | 25,26 | 24,96 | 25,19 | 0,92% | 3.426,00 |
| 16.01.2025 | 24,91 | 25,04 | 24,70 | 24,96 | 0,60% | 1.247,00 |
| 15.01.2025 | 25,39 | 25,44 | 24,76 | 24,81 | -2,15% | 5.382,00 |
| 14.01.2025 | 25,62 | 25,62 | 25,35 | 25,35 | -1,36% | 293,00 |
| 13.01.2025 | 25,55 | 25,75 | 25,55 | 25,70 | 0,45% | 1.418,00 |
| 10.01.2025 | 25,90 | 25,90 | 25,59 | 25,59 | -1,22% | 305,00 |
| 09.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,25% | 20,00 |
| 08.01.2025 | 25,86 | 25,86 | 25,57 | 25,58 | -1,73% | 417,00 |
| 07.01.2025 | 25,94 | 26,19 | 25,92 | 26,03 | 0,12% | 1.509,00 |
| 06.01.2025 | 26,91 | 26,91 | 26,00 | 26,00 | -3,22% | 1.261,00 |
| 03.01.2025 | 26,86 | 27,05 | 26,84 | 26,87 | -0,68% | 212,00 |
| 02.01.2025 | 26,94 | 27,25 | 26,85 | 27,05 | 2,31% | 1.062,00 |
| 30.12.2024 | 26,36 | 26,68 | 26,36 | 26,44 | 0,28% | 1.029,00 |
| 27.12.2024 | 26,66 | 26,66 | 26,37 | 26,37 | -0,17% | 2.601,00 |
| 23.12.2024 | 25,97 | 26,41 | 25,85 | 26,41 | 2,92% | 698,00 |
| 20.12.2024 | 25,89 | 25,89 | 25,66 | 25,66 | -1,29% | 1.252,00 |
| 19.12.2024 | 26,58 | 26,58 | 25,50 | 26,00 | -1,01% | 1.935,00 |
| 18.12.2024 | 26,34 | 26,34 | 26,26 | 26,26 | -0,45% | 347,00 |
| 17.12.2024 | 26,66 | 26,66 | 26,34 | 26,38 | -1,77% | 272,00 |
| 16.12.2024 | 26,65 | 26,86 | 26,55 | 26,86 | 0,26% | 778,00 |
| 13.12.2024 | 26,77 | 26,87 | 26,77 | 26,79 | 0,43% | 201,00 |
| 12.12.2024 | 26,45 | 27,00 | 26,30 | 26,67 | -0,02% | 1.676,00 |
| 11.12.2024 | 26,58 | 26,68 | 26,57 | 26,68 | 1,79% | 1.641,00 |