£19,634
-0,99%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,81 | 20,53 | 19,49 | 19,68 | -0,75% | - |
| 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 |
| 15.01.2025 | 19,60 | 19,91 | 19,58 | 19,84 | 1,46% | 434.703,00 |
| 14.01.2025 | 19,75 | 19,79 | 19,51 | 19,55 | -0,39% | 580.460,00 |
| 13.01.2025 | 19,27 | 19,64 | 19,17 | 19,63 | 1,72% | 423.576,00 |
| 10.01.2025 | 19,78 | 19,85 | 19,28 | 19,30 | -1,73% | 450.464,00 |
| 09.01.2025 | 19,81 | 19,81 | 19,35 | 19,64 | -1,87% | 637.531,00 |
| 08.01.2025 | 20,26 | 20,35 | 19,91 | 20,01 | -0,94% | 522.878,00 |
| 07.01.2025 | 20,56 | 20,56 | 19,93 | 20,20 | -1,42% | 567.212,00 |
| 06.01.2025 | 20,39 | 20,56 | 20,24 | 20,49 | 0,52% | 374.245,00 |
| 03.01.2025 | 20,54 | 20,62 | 20,35 | 20,39 | -0,80% | 400.352,00 |
| 02.01.2025 | 20,54 | 20,60 | 20,40 | 20,55 | 0,15% | 168.761,00 |
| 31.12.2024 | 20,36 | 20,56 | 20,36 | 20,52 | 0,59% | 52.087,00 |
| 30.12.2024 | 20,37 | 20,48 | 20,30 | 20,40 | -0,15% | 257.471,00 |
| 27.12.2024 | 20,43 | 20,57 | 20,39 | 20,43 | -0,24% | 311.426,00 |
| 24.12.2024 | 20,57 | 20,71 | 20,44 | 20,48 | 0,00% | 66.273,00 |
| 23.12.2024 | 20,42 | 20,65 | 20,40 | 20,48 | -0,02% | 304.794,00 |
| 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 |