£20,804
0,65%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,63 | 20,68 | 20,49 | 20,61 | -0,29% | 157.198,00 |
| 05.06.2025 | 20,62 | 20,76 | 20,60 | 20,67 | 0,19% | 189.240,00 |
| 04.06.2025 | 20,45 | 20,79 | 20,40 | 20,63 | 1,03% | 365.316,00 |
| 03.06.2025 | 20,57 | 20,68 | 20,14 | 20,42 | -1,26% | 417.983,00 |
| 02.06.2025 | 20,74 | 20,92 | 20,67 | 20,68 | -0,77% | 313.648,00 |
| 30.05.2025 | 20,73 | 21,00 | 20,73 | 20,84 | 1,02% | 217.603,00 |
| 29.05.2025 | 20,74 | 20,80 | 20,53 | 20,63 | -1,20% | 347.398,00 |
| 28.05.2025 | 21,09 | 21,09 | 20,88 | 20,88 | -0,93% | 278.422,00 |
| 27.05.2025 | 20,97 | 21,17 | 20,88 | 21,08 | -0,98% | 133.539,00 |
| 26.05.2025 | 21,32 | 21,37 | 21,16 | 21,28 | 1,83% | - |
| 23.05.2025 | 21,05 | 21,05 | 20,71 | 20,90 | -0,62% | 197.399,00 |
| 22.05.2025 | 21,25 | 21,30 | 20,91 | 21,03 | -1,77% | 280.178,00 |
| 21.05.2025 | 21,33 | 21,49 | 21,10 | 21,41 | 0,56% | 151.202,00 |
| 20.05.2025 | 20,87 | 21,29 | 20,78 | 21,29 | 2,01% | 142.937,00 |
| 19.05.2025 | 20,85 | 21,01 | 20,71 | 20,87 | -0,19% | 98.004,00 |
| 16.05.2025 | 20,83 | 21,04 | 20,83 | 20,91 | 0,48% | 137.012,00 |
| 15.05.2025 | 20,63 | 20,92 | 20,61 | 20,81 | 0,58% | 228.173,00 |
| 14.05.2025 | 20,58 | 20,92 | 20,56 | 20,69 | -1,00% | 226.621,00 |
| 13.05.2025 | 20,61 | 20,94 | 20,48 | 20,90 | 0,92% | 212.898,00 |
| 12.05.2025 | 21,27 | 21,31 | 20,61 | 20,71 | -1,71% | 560.329,00 |
| 09.05.2025 | 20,34 | 21,12 | 20,33 | 21,07 | 4,20% | 284.610,00 |
| 08.05.2025 | 19,90 | 20,25 | 19,88 | 20,22 | 2,56% | 261.920,00 |
| 07.05.2025 | 20,03 | 20,07 | 19,70 | 19,72 | -2,40% | 241.344,00 |
| 06.05.2025 | 20,62 | 20,79 | 20,14 | 20,20 | -2,40% | 218.955,00 |
| 05.05.2025 | 20,64 | 20,76 | 20,55 | 20,70 | 1,31% | - |
| 02.05.2025 | 20,20 | 20,50 | 20,15 | 20,43 | 0,25% | 171.739,00 |
| 01.05.2025 | 20,62 | 20,66 | 19,97 | 20,38 | -1,26% | 216.100,00 |
| 30.04.2025 | 20,25 | 20,91 | 20,22 | 20,64 | 1,23% | 358.072,00 |
| 29.04.2025 | 21,02 | 21,17 | 20,20 | 20,39 | -9,26% | 996.193,00 |
| 28.04.2025 | 22,26 | 22,61 | 22,24 | 22,47 | 2,18% | 228.365,00 |
| 25.04.2025 | 22,07 | 22,21 | 21,95 | 21,99 | -0,27% | 266.981,00 |
| 24.04.2025 | 21,79 | 22,17 | 21,79 | 22,05 | 0,96% | 169.521,00 |
| 23.04.2025 | 22,21 | 22,30 | 21,73 | 21,84 | -0,82% | 207.335,00 |
| 22.04.2025 | 21,99 | 22,29 | 21,89 | 22,02 | -0,09% | 181.209,00 |
| 17.04.2025 | 21,47 | 22,26 | 21,46 | 22,04 | 2,11% | 255.476,00 |
| 16.04.2025 | 20,98 | 21,61 | 20,98 | 21,59 | 2,59% | 254.773,00 |
| 15.04.2025 | 20,75 | 21,24 | 20,73 | 21,04 | 0,91% | 281.489,00 |
| 14.04.2025 | 20,26 | 20,91 | 20,24 | 20,85 | 3,73% | 151.514,00 |
| 11.04.2025 | 19,71 | 20,21 | 19,55 | 20,10 | 2,58% | 130.560,00 |
| 10.04.2025 | 20,03 | 20,03 | 19,37 | 19,60 | 1,50% | 191.420,00 |
| 09.04.2025 | 19,20 | 19,50 | 18,95 | 19,31 | -1,43% | 267.373,00 |
| 08.04.2025 | 18,84 | 19,65 | 18,78 | 19,59 | 4,34% | 266.209,00 |
| 07.04.2025 | 18,82 | 19,48 | 18,56 | 18,77 | -3,92% | 328.594,00 |
| 04.04.2025 | 19,84 | 20,40 | 19,38 | 19,54 | -1,49% | 598.315,00 |
| 03.04.2025 | 19,43 | 20,04 | 19,38 | 19,83 | 1,41% | 287.586,00 |
| 02.04.2025 | 19,26 | 19,56 | 19,26 | 19,56 | 1,48% | 182.008,00 |
| 01.04.2025 | 19,63 | 19,66 | 19,13 | 19,27 | 0,89% | 303.841,00 |
| 31.03.2025 | 19,15 | 19,22 | 18,42 | 19,10 | -1,98% | 393.071,00 |
| 28.03.2025 | 19,46 | 19,67 | 19,41 | 19,49 | 0,18% | 247.579,00 |
| 27.03.2025 | 19,01 | 19,45 | 19,01 | 19,45 | 1,94% | 163.324,00 |
| 26.03.2025 | 19,15 | 19,21 | 19,00 | 19,08 | 0,10% | 237.720,00 |
| 25.03.2025 | 19,26 | 19,39 | 19,00 | 19,06 | -1,04% | 298.281,00 |
| 24.03.2025 | 19,32 | 19,43 | 19,07 | 19,26 | 0,13% | 193.971,00 |
| 21.03.2025 | 19,15 | 19,24 | 19,01 | 19,24 | -0,22% | 293.462,00 |
| 20.03.2025 | 19,06 | 19,30 | 19,06 | 19,28 | 1,17% | 223.608,00 |
| 19.03.2025 | 18,96 | 19,13 | 18,94 | 19,06 | 0,30% | 129.775,00 |
| 18.03.2025 | 18,86 | 19,05 | 18,83 | 19,00 | 0,94% | 192.971,00 |
| 17.03.2025 | 18,65 | 18,83 | 18,57 | 18,82 | 1,65% | 134.259,00 |
| 14.03.2025 | 18,38 | 18,59 | 18,33 | 18,52 | 0,54% | 156.997,00 |
| 13.03.2025 | 18,39 | 18,65 | 18,27 | 18,42 | -0,30% | 169.525,00 |
| 12.03.2025 | 19,05 | 19,19 | 18,31 | 18,47 | -4,35% | 365.031,00 |
| 11.03.2025 | 19,32 | 19,60 | 19,30 | 19,31 | 0,03% | 305.354,00 |
| 10.03.2025 | 19,34 | 19,40 | 19,11 | 19,31 | 1,08% | 181.739,00 |
| 07.03.2025 | 19,00 | 19,17 | 18,77 | 19,10 | 0,30% | 234.014,00 |
| 06.03.2025 | 18,67 | 19,08 | 18,65 | 19,04 | 2,72% | 241.038,00 |
| 05.03.2025 | 18,77 | 18,81 | 18,53 | 18,54 | 0,14% | 150.193,00 |
| 04.03.2025 | 18,82 | 18,95 | 18,51 | 18,51 | -2,46% | 304.883,00 |
| 03.03.2025 | 18,91 | 19,09 | 18,78 | 18,98 | 0,36% | 310.763,00 |
| 28.02.2025 | 18,68 | 19,03 | 18,68 | 18,91 | 0,83% | 326.154,00 |
| 27.02.2025 | 18,86 | 18,87 | 18,70 | 18,76 | -1,16% | 149.887,00 |
| 26.02.2025 | 18,62 | 19,05 | 18,59 | 18,98 | 2,46% | 221.391,00 |
| 25.02.2025 | 19,00 | 19,00 | 18,48 | 18,52 | -2,99% | 264.376,00 |
| 24.02.2025 | 19,17 | 19,20 | 18,98 | 19,09 | -0,37% | 207.238,00 |
| 21.02.2025 | 18,84 | 19,21 | 18,84 | 19,16 | 1,78% | 232.954,00 |
| 20.02.2025 | 18,86 | 18,93 | 18,75 | 18,83 | -0,09% | 299.247,00 |
| 19.02.2025 | 19,19 | 19,21 | 18,62 | 18,84 | -1,89% | 274.028,00 |
| 18.02.2025 | 19,30 | 19,30 | 19,09 | 19,21 | -0,13% | 208.889,00 |
| 17.02.2025 | 19,04 | 19,24 | 18,99 | 19,23 | 0,87% | 182.202,00 |
| 14.02.2025 | 19,15 | 19,19 | 19,04 | 19,07 | -0,34% | 294.501,00 |
| 13.02.2025 | 19,19 | 19,24 | 18,99 | 19,13 | 0,71% | 233.266,00 |
| 12.02.2025 | 19,15 | 19,25 | 18,97 | 19,00 | -0,47% | 280.484,00 |
| 11.02.2025 | 18,94 | 19,15 | 18,88 | 19,09 | 0,93% | 231.612,00 |
| 10.02.2025 | 18,66 | 18,91 | 18,64 | 18,91 | 1,78% | 216.827,00 |
| 07.02.2025 | 18,71 | 18,82 | 18,54 | 18,58 | -0,84% | 212.022,00 |
| 06.02.2025 | 18,70 | 18,77 | 18,50 | 18,74 | 0,60% | 251.249,00 |
| 05.02.2025 | 18,40 | 18,63 | 18,19 | 18,63 | 1,11% | 214.884,00 |
| 04.02.2025 | 18,44 | 18,57 | 18,29 | 18,42 | -0,35% | 280.800,00 |
| 03.02.2025 | 18,86 | 18,89 | 18,35 | 18,49 | -3,02% | 187.680,00 |
| 31.01.2025 | 19,34 | 19,35 | 18,99 | 19,06 | -1,24% | 371.073,00 |
| 30.01.2025 | 19,07 | 19,30 | 18,80 | 19,30 | 1,45% | 298.855,00 |
| 29.01.2025 | 19,24 | 19,24 | 18,97 | 19,03 | -0,89% | 531.195,00 |
| 28.01.2025 | 18,80 | 19,30 | 18,79 | 19,20 | 2,51% | 416.576,00 |
| 27.01.2025 | 18,79 | 19,06 | 18,68 | 18,73 | -0,37% | 303.580,00 |
| 24.01.2025 | 18,79 | 18,95 | 18,70 | 18,80 | 0,00% | 268.501,00 |
| 23.01.2025 | 19,07 | 19,49 | 18,62 | 18,80 | -2,97% | 733.947,00 |
| 22.01.2025 | 19,48 | 19,64 | 19,28 | 19,37 | -0,62% | 360.762,00 |
| 21.01.2025 | 19,61 | 19,85 | 19,49 | 19,49 | -2,94% | 416.029,00 |
| 20.01.2025 | 20,12 | 20,12 | 19,85 | 20,08 | -0,59% | 217.639,00 |
| 17.01.2025 | 19,86 | 20,28 | 19,81 | 20,20 | 2,64% | 596.895,00 |
| 16.01.2025 | 19,55 | 19,73 | 19,26 | 19,68 | -0,78% | 568.138,00 |