Associated British Foods PLC
[WKN: 920876 | ISIN: GB0006731235]
Aktienkurse
£20,880 0,75%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid: Ask:

Aktienkurse zur Associated British Foods PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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