£21,464
0,16%
Echtzeit-Aktienkurs ASSOC. BR. FOODS LS-,0568
Bid:
Ask:
Aktienkurse zur ASSOC. BR. FOODS LS-,0568 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,53 | 21,53 | 21,36 | 21,36 | -0,33% | 101.262,00 |
| 27.11.2025 | 21,44 | 21,58 | 21,33 | 21,43 | 0,89% | 118.049,00 |
| 26.11.2025 | 20,85 | 21,61 | 20,79 | 21,24 | 1,38% | 260.177,00 |
| 25.11.2025 | 20,88 | 21,01 | 20,76 | 20,95 | 0,53% | 152.193,00 |
| 24.11.2025 | 21,19 | 21,22 | 20,84 | 20,84 | -1,51% | 226.162,00 |
| 21.11.2025 | 20,85 | 21,22 | 20,84 | 21,16 | 0,67% | 119.292,00 |
| 20.11.2025 | 21,13 | 21,17 | 20,97 | 21,02 | 0,10% | 146.170,00 |
| 19.11.2025 | 20,91 | 21,28 | 20,84 | 21,00 | 0,72% | 252.168,00 |
| 18.11.2025 | 20,80 | 21,04 | 20,77 | 20,85 | -0,86% | 208.546,00 |
| 17.11.2025 | 21,63 | 21,67 | 21,03 | 21,03 | -2,80% | 175.415,00 |
| 14.11.2025 | 22,10 | 22,15 | 21,62 | 21,64 | -2,59% | 233.313,00 |
| 13.11.2025 | 22,36 | 22,50 | 22,21 | 22,21 | -0,27% | 131.476,00 |
| 12.11.2025 | 22,35 | 22,38 | 22,07 | 22,27 | -0,36% | 222.358,00 |
| 11.11.2025 | 22,72 | 22,86 | 22,35 | 22,35 | -1,04% | 156.397,00 |
| 10.11.2025 | 22,61 | 22,79 | 22,32 | 22,59 | -0,59% | 250.317,00 |
| 07.11.2025 | 22,49 | 22,75 | 22,31 | 22,72 | 1,07% | 247.999,00 |
| 06.11.2025 | 22,23 | 22,93 | 22,23 | 22,48 | 1,44% | 294.150,00 |
| 05.11.2025 | 21,99 | 22,16 | 21,63 | 22,16 | 0,18% | 362.889,00 |
| 04.11.2025 | 23,55 | 23,55 | 21,90 | 22,12 | -2,98% | 504.887,00 |
| 03.11.2025 | 23,04 | 23,04 | 22,44 | 22,80 | -0,70% | 234.087,00 |
| 31.10.2025 | 23,11 | 23,11 | 22,83 | 22,96 | -0,82% | 179.523,00 |
| 30.10.2025 | 23,00 | 23,23 | 22,82 | 23,15 | 0,59% | 204.464,00 |
| 29.10.2025 | 22,94 | 23,28 | 22,87 | 23,02 | 0,33% | 156.382,00 |
| 28.10.2025 | 22,93 | 23,03 | 22,63 | 22,94 | 0,17% | 137.302,00 |
| 27.10.2025 | 22,95 | 23,03 | 22,81 | 22,90 | -0,09% | 152.737,00 |
| 24.10.2025 | 22,88 | 22,96 | 22,67 | 22,92 | 0,26% | 133.433,00 |
| 23.10.2025 | 22,74 | 22,86 | 22,51 | 22,86 | 0,37% | 177.058,00 |
| 22.10.2025 | 22,18 | 22,82 | 22,18 | 22,78 | 3,15% | 220.846,00 |
| 21.10.2025 | 21,99 | 22,15 | 21,92 | 22,08 | 0,14% | 192.048,00 |
| 20.10.2025 | 22,11 | 22,28 | 21,88 | 22,05 | -1,52% | 232.028,00 |
| 17.10.2025 | 22,14 | 22,44 | 22,04 | 22,39 | 0,99% | 269.282,00 |
| 16.10.2025 | 21,81 | 22,27 | 21,70 | 22,17 | 2,17% | 198.501,00 |
| 15.10.2025 | 21,43 | 21,76 | 21,36 | 21,70 | 1,26% | 118.952,00 |
| 14.10.2025 | 21,42 | 21,90 | 21,37 | 21,43 | -0,58% | 187.797,00 |
| 13.10.2025 | 21,38 | 21,62 | 21,31 | 21,56 | 0,96% | 188.212,00 |
| 10.10.2025 | 21,32 | 21,57 | 21,26 | 21,35 | 0,47% | 126.024,00 |
| 09.10.2025 | 21,16 | 21,25 | 21,07 | 21,25 | 0,66% | 203.399,00 |
| 08.10.2025 | 21,11 | 21,30 | 20,94 | 21,11 | -0,66% | 172.614,00 |
| 07.10.2025 | 21,07 | 21,35 | 20,96 | 21,25 | 1,14% | 227.796,00 |
| 06.10.2025 | 20,88 | 21,18 | 20,81 | 21,01 | 0,10% | 158.486,00 |
| 03.10.2025 | 20,99 | 21,08 | 20,85 | 20,99 | 0,57% | 96.689,00 |
| 02.10.2025 | 20,83 | 20,93 | 20,71 | 20,87 | 0,87% | 227.975,00 |
| 01.10.2025 | 20,47 | 20,85 | 20,42 | 20,69 | 0,88% | 205.429,00 |
| 30.09.2025 | 20,23 | 20,58 | 20,20 | 20,51 | 0,91% | 138.487,00 |
| 29.09.2025 | 20,14 | 20,34 | 20,01 | 20,33 | 0,97% | 136.592,00 |
| 26.09.2025 | 20,03 | 20,19 | 19,97 | 20,13 | 0,55% | 163.500,00 |
| 25.09.2025 | 19,87 | 20,13 | 19,80 | 20,02 | 0,33% | 150.819,00 |
| 24.09.2025 | 20,05 | 20,10 | 19,84 | 19,96 | 0,20% | 153.714,00 |
| 23.09.2025 | 19,77 | 19,98 | 19,77 | 19,92 | 0,78% | 156.817,00 |
| 22.09.2025 | 19,78 | 19,82 | 19,64 | 19,76 | -0,65% | 154.836,00 |
| 19.09.2025 | 19,71 | 20,00 | 19,71 | 19,89 | 0,91% | 151.493,00 |
| 18.09.2025 | 19,83 | 19,89 | 19,63 | 19,71 | -1,43% | 166.898,00 |
| 17.09.2025 | 19,86 | 20,13 | 19,84 | 20,00 | 1,09% | 159.406,00 |
| 16.09.2025 | 19,61 | 19,90 | 19,51 | 19,78 | 0,97% | 176.895,00 |
| 15.09.2025 | 19,76 | 19,99 | 19,57 | 19,59 | -0,76% | 147.637,00 |
| 12.09.2025 | 19,34 | 19,77 | 19,32 | 19,74 | -0,07% | 289.799,00 |
| 11.09.2025 | 19,74 | 20,27 | 19,56 | 19,75 | -0,05% | - |
| 10.09.2025 | 22,10 | 22,60 | 19,53 | 19,76 | -11,99% | - |
| 09.09.2025 | 22,49 | 22,68 | 22,35 | 22,46 | -0,12% | - |
| 08.09.2025 | 22,39 | 22,62 | 22,25 | 22,48 | 1,41% | - |
| 05.09.2025 | 22,30 | 22,30 | 22,00 | 22,17 | -0,49% | 107.215,00 |
| 04.09.2025 | 22,06 | 22,57 | 22,05 | 22,28 | 1,04% | 144.340,00 |
| 03.09.2025 | 21,92 | 22,15 | 21,87 | 22,05 | 0,92% | 136.894,00 |
| 02.09.2025 | 21,89 | 21,89 | 21,63 | 21,85 | -0,14% | 229.510,00 |
| 01.09.2025 | 21,64 | 21,92 | 21,60 | 21,88 | 0,78% | 113.287,00 |
| 29.08.2025 | 21,80 | 21,92 | 21,60 | 21,71 | -0,41% | 215.072,00 |
| 28.08.2025 | 21,94 | 22,01 | 21,62 | 21,80 | -0,23% | 142.503,00 |
| 27.08.2025 | 22,27 | 22,28 | 21,83 | 21,85 | -1,67% | 160.658,00 |
| 26.08.2025 | 22,55 | 22,58 | 22,04 | 22,22 | -4,27% | 192.974,00 |
| 25.08.2025 | 23,16 | 23,39 | 23,14 | 23,21 | 0,01% | - |
| 22.08.2025 | 23,23 | 23,25 | 22,97 | 23,21 | -0,39% | 79.349,00 |
| 21.08.2025 | 23,32 | 23,46 | 23,28 | 23,30 | -0,30% | 113.500,00 |
| 20.08.2025 | 22,94 | 23,39 | 22,82 | 23,37 | 1,56% | 178.084,00 |
| 19.08.2025 | 22,77 | 23,16 | 22,77 | 23,01 | 1,52% | 156.639,00 |
| 18.08.2025 | 22,79 | 22,84 | 22,58 | 22,67 | -0,53% | 149.177,00 |
| 15.08.2025 | 22,82 | 22,97 | 22,65 | 22,79 | 0,20% | 162.071,00 |
| 14.08.2025 | 23,16 | 23,24 | 22,68 | 22,74 | -1,26% | 102.986,00 |
| 13.08.2025 | 22,75 | 23,04 | 22,74 | 23,03 | 1,36% | 152.893,00 |
| 12.08.2025 | 22,73 | 22,80 | 22,61 | 22,72 | 0,84% | 96.776,00 |
| 11.08.2025 | 22,29 | 22,61 | 22,14 | 22,53 | 1,72% | 148.219,00 |
| 08.08.2025 | 22,14 | 22,30 | 22,10 | 22,15 | 0,23% | 107.619,00 |
| 07.08.2025 | 22,11 | 22,28 | 22,06 | 22,10 | 0,09% | 128.364,00 |
| 06.08.2025 | 22,18 | 22,19 | 21,97 | 22,08 | -0,45% | 123.035,00 |
| 05.08.2025 | 21,96 | 22,19 | 21,88 | 22,18 | 1,23% | 155.397,00 |
| 04.08.2025 | 21,82 | 21,91 | 21,71 | 21,91 | 0,92% | 125.542,00 |
| 01.08.2025 | 21,89 | 21,98 | 21,63 | 21,71 | -1,23% | 153.172,00 |
| 31.07.2025 | 22,29 | 22,35 | 21,95 | 21,98 | -1,12% | 149.869,00 |
| 30.07.2025 | 22,23 | 22,34 | 22,08 | 22,23 | -0,54% | 79.760,00 |
| 29.07.2025 | 22,42 | 22,55 | 22,32 | 22,35 | 0,13% | 189.338,00 |
| 28.07.2025 | 22,49 | 22,53 | 22,14 | 22,32 | 0,04% | 76.947,00 |
| 25.07.2025 | 22,32 | 22,34 | 21,95 | 22,31 | -0,27% | 145.912,00 |
| 24.07.2025 | 22,48 | 22,82 | 22,29 | 22,37 | -0,67% | 186.730,00 |
| 23.07.2025 | 22,24 | 22,58 | 22,24 | 22,52 | 1,99% | 89.484,00 |
| 22.07.2025 | 21,94 | 22,17 | 21,93 | 22,08 | 0,45% | 138.970,00 |
| 21.07.2025 | 21,85 | 22,00 | 21,80 | 21,98 | 0,92% | 95.133,00 |
| 18.07.2025 | 21,77 | 22,02 | 21,73 | 21,78 | -0,10% | 161.009,00 |
| 17.07.2025 | 21,37 | 21,80 | 21,26 | 21,80 | 3,23% | 112.872,00 |
| 16.07.2025 | 21,13 | 21,25 | 21,01 | 21,12 | 0,62% | 116.065,00 |
| 15.07.2025 | 20,85 | 21,05 | 20,69 | 20,99 | 0,53% | 96.599,00 |
| 14.07.2025 | 20,54 | 21,25 | 20,37 | 20,88 | 1,61% | 186.734,00 |