Associated British Foods PLC
[WKN: 920876 | ISIN: GB0006731235]
Aktienkurse
£20,631 0,71%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid: Ask:

Aktienkurse zur Associated British Foods PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 20,60 20,66 20,54 20,65 0,78% -
20.12.2024 20,59 20,61 20,36 20,49 -0,32% 334.073,00
19.12.2024 20,70 20,82 20,53 20,55 -1,72% 544.090,00
18.12.2024 20,80 20,93 20,54 20,91 0,97% 567.112,00
17.12.2024 21,00 21,09 20,70 20,71 -1,66% 359.660,00
16.12.2024 21,30 21,35 20,99 21,06 -1,54% 340.558,00
13.12.2024 21,26 21,47 21,26 21,39 0,38% 237.714,00
12.12.2024 21,42 21,47 21,27 21,31 -2,81% 419.599,00
11.12.2024 21,77 22,00 21,60 21,93 -0,50% 429.123,00
10.12.2024 22,15 22,20 21,98 22,04 -0,47% 246.974,00
09.12.2024 22,46 22,57 22,09 22,14 -1,34% 369.249,00
06.12.2024 22,74 22,89 22,38 22,44 -0,75% 250.139,00
05.12.2024 23,00 23,01 22,41 22,61 -1,97% 509.904,00
04.12.2024 22,74 23,12 22,74 23,07 1,81% 198.906,00
03.12.2024 22,51 22,68 22,50 22,66 1,23% 174.602,00
02.12.2024 22,11 22,41 22,09 22,38 1,96% 247.187,00
29.11.2024 21,95 21,98 21,81 21,95 0,23% 229.647,00
28.11.2024 22,11 22,15 21,90 21,90 -0,57% 228.312,00
27.11.2024 22,07 22,14 21,97 22,03 0,02% 181.966,00
26.11.2024 22,05 22,21 22,00 22,02 -0,32% 160.560,00
25.11.2024 21,99 22,16 21,92 22,09 0,59% 143.967,00
22.11.2024 21,80 22,03 21,78 21,96 0,48% 106.191,00
21.11.2024 21,68 21,87 21,47 21,86 1,37% 200.343,00
20.11.2024 21,73 21,74 21,40 21,56 -0,42% 181.763,00
19.11.2024 21,88 21,93 21,50 21,65 -0,60% 288.865,00
18.11.2024 21,94 21,95 21,68 21,78 -0,82% 165.909,00
15.11.2024 22,35 22,42 21,86 21,96 -2,10% 206.316,00
14.11.2024 22,21 22,43 22,14 22,43 1,17% 166.054,00
13.11.2024 22,09 22,29 21,96 22,17 0,00% 183.075,00
12.11.2024 22,39 22,44 22,17 22,17 -1,42% 285.426,00
11.11.2024 22,78 22,81 22,49 22,49 -0,60% 152.250,00
08.11.2024 23,02 23,30 22,60 22,63 -1,50% 281.944,00
07.11.2024 23,31 23,46 22,97 22,97 -0,95% 243.422,00
06.11.2024 23,74 24,28 23,19 23,19 -1,82% 370.849,00
05.11.2024 24,04 24,04 22,99 23,62 3,19% 457.810,00
04.11.2024 22,82 23,16 22,82 22,89 0,55% 180.787,00
01.11.2024 22,23 22,78 22,21 22,77 2,50% 390.941,00
31.10.2024 22,78 22,80 22,21 22,21 -3,14% 379.281,00
30.10.2024 22,85 23,21 22,75 22,93 0,48% 342.624,00
29.10.2024 23,04 23,06 22,64 22,82 -0,78% 260.529,00
28.10.2024 23,18 23,18 22,88 23,00 -0,35% 292.335,00
25.10.2024 23,27 23,27 23,01 23,08 -0,26% 113.244,00
24.10.2024 23,17 23,28 23,13 23,14 -0,09% 111.806,00
23.10.2024 23,18 23,34 23,03 23,16 -0,52% 149.359,00
22.10.2024 23,19 23,31 23,05 23,28 0,26% 210.298,00
21.10.2024 23,51 23,57 23,22 23,22 -1,36% 176.775,00
18.10.2024 23,70 23,70 23,34 23,54 -0,97% 218.664,00
17.10.2024 23,71 23,89 23,67 23,77 0,42% 108.519,00
16.10.2024 23,57 23,73 23,47 23,67 -0,12% 114.668,00
15.10.2024 23,53 23,72 23,41 23,70 1,45% 274.743,00
14.10.2024 23,37 23,54 23,30 23,36 0,21% 173.822,00
11.10.2024 23,44 23,51 23,30 23,31 -0,47% 141.625,00
10.10.2024 23,23 23,42 23,13 23,42 0,90% 243.348,00
09.10.2024 23,22 23,30 23,11 23,21 0,54% 323.343,00
08.10.2024 23,00 23,20 23,00 23,09 -0,15% 221.255,00
07.10.2024 23,25 23,37 23,11 23,12 -0,09% 132.666,00
04.10.2024 23,06 23,22 22,93 23,14 0,26% 299.573,00
03.10.2024 22,89 23,08 22,81 23,08 0,74% 183.895,00
02.10.2024 23,26 23,27 22,86 22,91 -1,12% 137.344,00
01.10.2024 23,40 23,61 23,15 23,17 -0,69% 242.730,00
30.09.2024 23,16 23,33 23,12 23,33 0,41% 180.893,00
27.09.2024 23,02 23,30 23,02 23,24 1,20% 219.753,00
26.09.2024 22,93 23,14 22,89 22,96 0,53% 265.703,00
25.09.2024 22,82 22,91 22,73 22,84 -0,22% 418.205,00
24.09.2024 22,90 22,95 22,69 22,89 0,59% 275.895,00
23.09.2024 22,25 22,77 22,25 22,76 1,68% 229.249,00
20.09.2024 22,40 22,56 22,29 22,38 -1,00% 275.356,00
19.09.2024 22,68 22,86 22,48 22,61 1,01% 212.925,00
18.09.2024 22,38 22,39 22,19 22,38 -0,22% 159.478,00
17.09.2024 22,44 22,63 22,38 22,43 0,49% 213.647,00
16.09.2024 21,83 22,32 21,82 22,32 1,96% 277.505,00
13.09.2024 21,72 22,20 21,65 21,89 0,97% 308.478,00
12.09.2024 21,87 21,98 21,59 21,68 -0,55% 424.925,00
11.09.2024 21,71 22,13 21,71 21,80 0,55% 407.563,00
10.09.2024 21,79 22,13 21,59 21,68 -0,55% 423.087,00
09.09.2024 22,20 22,20 21,70 21,80 -1,13% 319.421,00
06.09.2024 22,84 22,84 21,98 22,05 -4,03% 261.319,00
05.09.2024 23,78 24,33 22,87 22,98 -8,06% 554.301,00
04.09.2024 24,80 25,06 24,79 24,99 0,20% 148.918,00
03.09.2024 24,82 24,96 24,72 24,94 0,65% 60.317,00
02.09.2024 24,92 24,92 24,63 24,78 -0,12% 36.807,00
30.08.2024 24,95 25,06 24,77 24,81 -0,60% 89.618,00
29.08.2024 25,08 25,25 24,96 24,96 -0,32% 81.425,00
28.08.2024 25,22 25,27 24,98 25,04 -0,44% 192.002,00
27.08.2024 24,45 25,18 24,26 25,15 -0,55% 255.044,00
26.08.2024 25,28 25,36 25,20 25,29 0,55% -
23.08.2024 24,94 25,15 24,87 25,15 1,29% 95.477,00
22.08.2024 24,55 24,86 24,50 24,83 1,64% 89.985,00
21.08.2024 24,47 24,51 24,27 24,43 -0,04% 218.466,00
20.08.2024 24,73 24,75 24,42 24,44 -0,99% 86.088,00
19.08.2024 24,67 24,76 24,59 24,69 -0,10% 175.260,00
16.08.2024 24,98 25,08 24,69 24,71 -1,00% 160.889,00
15.08.2024 24,88 25,10 24,73 24,96 1,18% 78.725,00
14.08.2024 24,61 24,78 24,52 24,67 0,57% 98.996,00
13.08.2024 24,42 24,57 24,35 24,53 0,47% 75.701,00
12.08.2024 24,61 24,70 24,38 24,42 -0,31% 64.689,00
09.08.2024 24,38 24,55 24,29 24,49 0,86% 94.689,00
08.08.2024 24,34 24,44 24,11 24,28 -0,74% 190.136,00
07.08.2024 24,36 24,54 24,34 24,46 0,78% 98.109,00
06.08.2024 24,28 24,45 24,11 24,27 0,17% 168.594,00