17,486€
-0,75%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 17,55 | 17,74 | 17,40 | 17,56 | -0,34% | 5.880,00 |
| 25.06.2025 | 18,55 | 18,55 | 17,62 | 17,62 | -4,77% | 9.078,00 |
| 24.06.2025 | 18,71 | 18,75 | 18,40 | 18,50 | -1,42% | 2.693,00 |
| 23.06.2025 | 18,58 | 18,93 | 18,51 | 18,77 | 0,70% | 617,00 |
| 20.06.2025 | 18,54 | 18,73 | 18,54 | 18,64 | 0,09% | 476,00 |
| 19.06.2025 | 18,69 | 18,69 | 18,62 | 18,62 | -0,74% | 484,00 |
| 18.06.2025 | 18,71 | 18,76 | 18,65 | 18,76 | -0,28% | 513,00 |
| 17.06.2025 | 18,67 | 18,83 | 18,49 | 18,81 | 0,49% | 834,00 |
| 16.06.2025 | 18,80 | 18,82 | 18,42 | 18,72 | 0,02% | 3.785,00 |
| 13.06.2025 | 19,16 | 19,44 | 18,71 | 18,71 | -2,42% | 3.021,00 |
| 12.06.2025 | 19,47 | 19,50 | 18,88 | 19,18 | -1,23% | 3.879,00 |
| 11.06.2025 | 19,54 | 19,67 | 19,40 | 19,42 | -1,53% | 848,00 |
| 10.06.2025 | 19,53 | 19,72 | 19,53 | 19,72 | 1,52% | 148,00 |
| 09.06.2025 | 19,53 | 19,60 | 19,13 | 19,42 | -0,84% | 1.435,00 |
| 06.06.2025 | 19,61 | 19,76 | 19,50 | 19,59 | 1,06% | 1.725,00 |
| 05.06.2025 | 19,68 | 19,81 | 19,32 | 19,38 | -2,07% | 3.185,00 |
| 04.06.2025 | 19,98 | 20,02 | 19,79 | 19,79 | -1,00% | 1.295,00 |
| 03.06.2025 | 19,74 | 19,99 | 19,71 | 19,99 | 0,46% | 616,00 |
| 02.06.2025 | 20,00 | 20,14 | 19,85 | 19,90 | -1,84% | 902,00 |
| 30.05.2025 | 20,11 | 20,27 | 20,00 | 20,27 | 1,71% | 1.642,00 |
| 29.05.2025 | 20,15 | 20,15 | 19,93 | 19,93 | -1,31% | 366,00 |
| 28.05.2025 | 20,32 | 20,32 | 20,14 | 20,20 | 1,65% | 1.450,00 |
| 27.05.2025 | 19,96 | 19,99 | 19,87 | 19,87 | 0,00% | 1.841,00 |
| 26.05.2025 | 19,90 | 20,00 | 19,77 | 19,87 | 1,11% | 492,00 |
| 23.05.2025 | 19,60 | 19,86 | 19,45 | 19,65 | -0,76% | 2.273,00 |
| 22.05.2025 | 19,99 | 20,10 | 19,44 | 19,80 | -0,35% | 2.978,00 |
| 21.05.2025 | 20,41 | 20,41 | 19,87 | 19,87 | -2,91% | 1.691,00 |
| 20.05.2025 | 20,47 | 20,47 | 20,47 | 20,47 | -0,15% | 1,00 |
| 19.05.2025 | 20,35 | 20,57 | 20,31 | 20,50 | -0,75% | 1.147,00 |
| 16.05.2025 | 20,36 | 20,65 | 20,36 | 20,65 | 1,62% | 512,00 |
| 15.05.2025 | 20,05 | 20,34 | 19,99 | 20,32 | 0,59% | 2.048,00 |
| 14.05.2025 | 20,51 | 20,51 | 20,05 | 20,20 | -1,87% | 2.448,00 |
| 13.05.2025 | 20,96 | 21,17 | 20,38 | 20,59 | -2,16% | 1.129,00 |
| 12.05.2025 | 20,82 | 21,21 | 20,70 | 21,04 | 1,54% | 2.816,00 |
| 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 |