£19,562
-0,50%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,74 | 19,89 | 19,49 | 19,52 | -0,70% | - |
| 13.02.2026 | 19,64 | 19,78 | 19,43 | 19,66 | 0,51% | 200.648,00 |
| 12.02.2026 | 20,06 | 20,08 | 19,56 | 19,56 | -1,86% | 174.908,00 |
| 11.02.2026 | 19,58 | 20,00 | 19,45 | 19,93 | 1,84% | 205.489,00 |
| 10.02.2026 | 19,23 | 19,59 | 19,23 | 19,57 | 2,01% | 119.534,00 |
| 09.02.2026 | 19,34 | 19,51 | 18,89 | 19,19 | -0,70% | 236.693,00 |
| 06.02.2026 | 19,20 | 19,33 | 19,09 | 19,32 | 0,03% | 245.224,00 |
| 05.02.2026 | 19,39 | 19,39 | 19,13 | 19,32 | 0,03% | 228.616,00 |
| 04.02.2026 | 18,88 | 19,34 | 18,81 | 19,31 | 3,07% | 398.410,00 |
| 03.02.2026 | 19,20 | 19,20 | 18,64 | 18,74 | -2,04% | 259.143,00 |
| 02.02.2026 | 19,24 | 19,24 | 18,87 | 19,13 | 0,05% | 181.735,00 |
| 30.01.2026 | 18,92 | 19,12 | 18,92 | 19,12 | 0,95% | 269.921,00 |
| 29.01.2026 | 19,07 | 19,07 | 18,68 | 18,94 | -0,68% | 374.534,00 |
| 28.01.2026 | 19,01 | 19,30 | 19,00 | 19,07 | 0,16% | 312.327,00 |
| 27.01.2026 | 18,91 | 19,04 | 18,88 | 19,04 | 1,17% | 270.602,00 |
| 26.01.2026 | 18,82 | 18,95 | 18,79 | 18,82 | 0,20% | 152.222,00 |
| 23.01.2026 | 18,78 | 18,97 | 18,72 | 18,78 | -0,33% | 245.656,00 |
| 22.01.2026 | 18,77 | 18,88 | 18,57 | 18,84 | 1,06% | 272.265,00 |
| 21.01.2026 | 18,67 | 18,75 | 18,43 | 18,64 | 0,04% | 193.219,00 |
| 20.01.2026 | 18,57 | 18,68 | 18,41 | 18,64 | 0,36% | 233.094,00 |
| 19.01.2026 | 18,56 | 18,76 | 18,49 | 18,57 | -0,36% | 166.312,00 |
| 16.01.2026 | 18,74 | 18,77 | 18,49 | 18,64 | -0,29% | 178.760,00 |
| 15.01.2026 | 18,71 | 18,71 | 18,40 | 18,69 | 0,11% | 320.915,00 |
| 14.01.2026 | 18,40 | 18,72 | 18,27 | 18,67 | 1,11% | 373.419,00 |
| 13.01.2026 | 18,48 | 18,65 | 18,36 | 18,47 | 0,68% | 456.006,00 |
| 12.01.2026 | 18,40 | 18,59 | 18,11 | 18,34 | -2,06% | 623.939,00 |
| 09.01.2026 | 18,37 | 18,85 | 18,31 | 18,73 | 1,22% | 600.807,00 |
| 08.01.2026 | 19,03 | 19,47 | 18,43 | 18,50 | -13,99% | 1.286.849,00 |
| 07.01.2026 | 21,48 | 21,64 | 21,33 | 21,51 | -0,09% | 127.282,00 |
| 06.01.2026 | 21,64 | 21,86 | 21,53 | 21,53 | 0,23% | 181.110,00 |
| 05.01.2026 | 21,33 | 21,48 | 21,08 | 21,48 | 0,99% | 157.358,00 |
| 02.01.2026 | 21,29 | 21,45 | 21,19 | 21,27 | -0,33% | 138.840,00 |
| 31.12.2025 | 21,39 | 21,39 | 21,19 | 21,34 | -0,65% | 59.580,00 |
| 30.12.2025 | 21,28 | 21,50 | 21,21 | 21,48 | 1,23% | 58.602,00 |
| 29.12.2025 | 21,20 | 21,33 | 21,15 | 21,22 | 0,12% | 98.250,00 |
| 24.12.2025 | 21,13 | 21,23 | 21,12 | 21,20 | 0,40% | 16.507,00 |
| 23.12.2025 | 21,10 | 21,26 | 21,02 | 21,11 | 0,09% | 103.065,00 |
| 22.12.2025 | 21,22 | 21,22 | 20,98 | 21,09 | -1,03% | 139.975,00 |
| 19.12.2025 | 21,38 | 21,53 | 21,22 | 21,31 | -0,19% | 303.754,00 |
| 18.12.2025 | 21,22 | 21,40 | 21,11 | 21,35 | 0,76% | 166.826,00 |
| 17.12.2025 | 21,20 | 21,20 | 20,89 | 21,19 | 0,05% | 167.459,00 |
| 16.12.2025 | 20,97 | 21,18 | 20,81 | 21,18 | 1,39% | 137.419,00 |
| 15.12.2025 | 20,58 | 20,91 | 20,46 | 20,89 | 0,05% | 193.165,00 |
| 12.12.2025 | 20,95 | 21,14 | 20,81 | 20,88 | -0,43% | 187.837,00 |
| 11.12.2025 | 20,88 | 21,08 | 20,80 | 20,97 | -1,55% | 212.058,00 |
| 10.12.2025 | 21,10 | 21,36 | 21,00 | 21,30 | 0,66% | 223.931,00 |
| 09.12.2025 | 21,20 | 21,42 | 21,14 | 21,16 | -0,80% | 192.613,00 |
| 08.12.2025 | 21,30 | 21,55 | 21,12 | 21,33 | 0,14% | 252.488,00 |
| 05.12.2025 | 21,10 | 21,54 | 21,10 | 21,30 | 0,24% | 141.560,00 |
| 04.12.2025 | 21,24 | 21,30 | 21,06 | 21,25 | 0,47% | 196.622,00 |
| 03.12.2025 | 21,25 | 21,34 | 21,09 | 21,15 | -0,38% | 104.539,00 |
| 02.12.2025 | 21,32 | 21,41 | 21,14 | 21,23 | -0,52% | 181.850,00 |
| 01.12.2025 | 21,34 | 21,43 | 21,20 | 21,34 | -0,37% | 141.368,00 |
| 28.11.2025 | 21,53 | 21,53 | 21,36 | 21,42 | -0,05% | 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 |