£20,644
0,46%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 24,23 | 24,34 | 23,97 | 24,23 | -1,90% | 215.452,00 |