£20,900
1,02%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 20,63 | 20,68 | 20,48 | 20,55 | -0,19% | 107.979,00 |
| 10.07.2025 | 20,66 | 20,67 | 20,39 | 20,59 | 0,15% | 97.012,00 |
| 09.07.2025 | 20,70 | 20,70 | 20,49 | 20,56 | -0,29% | 153.377,00 |
| 08.07.2025 | 20,48 | 20,71 | 20,45 | 20,62 | 0,41% | 168.185,00 |
| 07.07.2025 | 20,77 | 20,80 | 20,50 | 20,54 | -1,42% | 130.494,00 |
| 04.07.2025 | 20,70 | 20,88 | 20,68 | 20,83 | 0,53% | 68.260,00 |
| 03.07.2025 | 20,62 | 20,79 | 20,61 | 20,72 | 0,68% | 175.313,00 |
| 02.07.2025 | 20,93 | 20,93 | 20,35 | 20,58 | -1,86% | 201.042,00 |
| 01.07.2025 | 20,60 | 20,98 | 20,58 | 20,97 | 1,90% | 154.445,00 |
| 30.06.2025 | 20,92 | 20,97 | 20,56 | 20,58 | -1,01% | 119.874,00 |
| 27.06.2025 | 20,88 | 20,93 | 20,60 | 20,79 | -0,05% | 140.132,00 |
| 26.06.2025 | 20,30 | 20,86 | 20,29 | 20,80 | 2,11% | 231.810,00 |
| 25.06.2025 | 20,38 | 20,39 | 20,24 | 20,37 | -0,59% | 236.203,00 |
| 24.06.2025 | 20,54 | 20,61 | 20,46 | 20,49 | 0,24% | 190.087,00 |
| 23.06.2025 | 20,66 | 20,70 | 20,39 | 20,44 | -1,45% | 146.943,00 |
| 20.06.2025 | 20,67 | 21,08 | 20,62 | 20,74 | 0,46% | 216.555,00 |
| 19.06.2025 | 20,65 | 20,73 | 20,49 | 20,65 | -0,79% | 198.056,00 |
| 18.06.2025 | 20,71 | 20,90 | 20,70 | 20,81 | 0,39% | 206.889,00 |
| 17.06.2025 | 20,63 | 20,96 | 20,63 | 20,73 | -0,10% | 243.185,00 |
| 16.06.2025 | 20,44 | 20,87 | 20,35 | 20,75 | 1,64% | 189.211,00 |
| 13.06.2025 | 20,30 | 20,45 | 20,17 | 20,42 | -0,10% | 278.976,00 |
| 12.06.2025 | 20,19 | 20,46 | 20,18 | 20,44 | 0,57% | 194.498,00 |
| 11.06.2025 | 20,46 | 20,46 | 20,22 | 20,32 | -1,12% | 149.571,00 |
| 10.06.2025 | 20,73 | 20,77 | 20,44 | 20,55 | -0,34% | 236.653,00 |
| 09.06.2025 | 20,57 | 20,64 | 20,53 | 20,62 | 0,05% | 136.198,00 |
| 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 |