£21,198
0,18%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21,46 | 21,46 | 21,35 | 21,36 | 0,95% | - |
| 06.08.2026 | 21,09 | 21,31 | 21,02 | 21,16 | 0,19% | 161.247,00 |
| 05.08.2026 | 21,11 | 21,22 | 20,86 | 21,12 | 0,24% | 218.706,00 |
| 04.08.2026 | 21,05 | 21,20 | 20,90 | 21,07 | -0,94% | 207.388,00 |
| 03.08.2026 | 20,76 | 21,36 | 20,76 | 21,27 | 0,54% | 221.301,00 |
| 31.07.2026 | 20,83 | 21,21 | 20,69 | 21,16 | 1,27% | 161.800,00 |
| 30.07.2026 | 20,92 | 21,23 | 20,89 | 20,89 | -0,24% | 123.474,00 |
| 29.07.2026 | 20,62 | 21,00 | 20,50 | 20,94 | 1,26% | 158.608,00 |
| 28.07.2026 | 20,19 | 20,68 | 20,19 | 20,68 | 2,53% | 182.129,00 |
| 27.07.2026 | 20,01 | 20,20 | 19,93 | 20,17 | 1,03% | 210.092,00 |
| 24.07.2026 | 19,59 | 19,97 | 19,59 | 19,97 | 1,47% | 84.515,00 |
| 23.07.2026 | 19,97 | 20,05 | 19,65 | 19,68 | -3,27% | 158.319,00 |
| 22.07.2026 | 20,23 | 20,60 | 20,07 | 20,34 | 0,94% | 222.719,00 |
| 21.07.2026 | 20,12 | 20,19 | 19,97 | 20,15 | -0,22% | 79.587,00 |
| 20.07.2026 | 20,32 | 20,40 | 20,12 | 20,20 | -1,20% | 138.388,00 |
| 17.07.2026 | 20,15 | 20,49 | 20,15 | 20,44 | 1,95% | 222.532,00 |
| 16.07.2026 | 19,54 | 20,08 | 19,49 | 20,05 | 1,65% | 186.940,00 |
| 15.07.2026 | 19,67 | 19,81 | 19,50 | 19,73 | -0,73% | 129.299,00 |
| 14.07.2026 | 19,90 | 19,96 | 19,75 | 19,87 | -1,24% | 150.579,00 |
| 13.07.2026 | 19,98 | 20,15 | 19,97 | 20,12 | 1,26% | 185.201,00 |
| 10.07.2026 | 19,54 | 19,92 | 19,47 | 19,87 | 1,46% | 229.191,00 |
| 09.07.2026 | 19,30 | 19,60 | 19,19 | 19,59 | 0,69% | 175.298,00 |
| 08.07.2026 | 19,62 | 19,66 | 19,34 | 19,45 | -1,29% | 266.679,00 |
| 07.07.2026 | 19,17 | 19,85 | 19,06 | 19,71 | 3,79% | 224.792,00 |
| 06.07.2026 | 19,61 | 19,64 | 18,88 | 18,99 | -2,79% | 492.578,00 |
| 03.07.2026 | 19,29 | 19,57 | 19,20 | 19,53 | 1,26% | 153.170,00 |
| 02.07.2026 | 19,27 | 19,56 | 19,20 | 19,29 | 0,59% | 403.538,00 |
| 01.07.2026 | 19,32 | 19,62 | 18,94 | 19,18 | -4,51% | 728.023,00 |
| 30.06.2026 | 19,94 | 20,26 | 19,85 | 20,08 | 0,46% | 316.092,00 |
| 29.06.2026 | 19,78 | 20,00 | 19,67 | 19,99 | 1,00% | 278.554,00 |
| 26.06.2026 | 19,81 | 19,93 | 19,68 | 19,79 | 0,50% | 255.515,00 |
| 25.06.2026 | 19,52 | 20,00 | 19,44 | 19,69 | 0,81% | 177.727,00 |
| 24.06.2026 | 18,94 | 19,57 | 18,94 | 19,54 | 3,44% | 192.930,00 |
| 23.06.2026 | 18,72 | 18,92 | 18,65 | 18,89 | 0,25% | 264.001,00 |
| 22.06.2026 | 18,86 | 18,86 | 18,60 | 18,84 | 0,01% | 164.876,00 |
| 19.06.2026 | 19,14 | 19,14 | 18,66 | 18,84 | -0,79% | 540.297,00 |
| 18.06.2026 | 18,71 | 19,10 | 18,55 | 18,99 | 0,82% | 134.277,00 |
| 17.06.2026 | 18,96 | 18,97 | 18,57 | 18,83 | -1,13% | 206.110,00 |
| 16.06.2026 | 18,94 | 19,06 | 18,70 | 19,05 | -1,42% | 182.958,00 |
| 15.06.2026 | 19,68 | 19,75 | 19,27 | 19,32 | -1,08% | 280.007,00 |
| 12.06.2026 | 19,43 | 19,61 | 19,35 | 19,53 | 1,28% | 106.071,00 |
| 11.06.2026 | 18,96 | 19,47 | 18,96 | 19,28 | -0,23% | 202.475,00 |
| 10.06.2026 | 18,92 | 19,43 | 18,92 | 19,33 | 2,03% | 186.343,00 |
| 09.06.2026 | 18,60 | 19,13 | 18,60 | 18,94 | 1,51% | 152.232,00 |
| 08.06.2026 | 18,66 | 18,80 | 18,56 | 18,66 | -0,21% | 166.548,00 |
| 05.06.2026 | 18,78 | 18,93 | 18,64 | 18,70 | -0,21% | 201.568,00 |
| 04.06.2026 | 18,65 | 18,89 | 18,65 | 18,74 | 0,64% | 133.749,00 |
| 03.06.2026 | 18,41 | 18,63 | 18,40 | 18,62 | 0,92% | 122.934,00 |
| 02.06.2026 | 18,29 | 18,68 | 18,20 | 18,45 | 1,74% | 235.126,00 |
| 01.06.2026 | 18,11 | 18,35 | 17,97 | 18,14 | -0,14% | 317.038,00 |
| 29.05.2026 | 18,19 | 18,25 | 18,06 | 18,16 | -0,27% | 207.768,00 |
| 28.05.2026 | 18,51 | 18,51 | 18,15 | 18,21 | -2,83% | 223.463,00 |
| 27.05.2026 | 18,68 | 18,76 | 18,28 | 18,74 | 2,77% | 167.046,00 |
| 26.05.2026 | 18,44 | 18,44 | 18,19 | 18,24 | -3,41% | 139.157,00 |
| 25.05.2026 | 18,73 | 18,89 | 18,60 | 18,88 | 2,59% | - |
| 22.05.2026 | 18,42 | 18,63 | 18,39 | 18,40 | -0,48% | 153.672,00 |
| 21.05.2026 | 18,29 | 18,52 | 18,29 | 18,49 | 0,57% | 91.598,00 |
| 20.05.2026 | 18,19 | 18,41 | 18,02 | 18,39 | -0,03% | 146.807,00 |
| 19.05.2026 | 18,60 | 18,66 | 18,33 | 18,39 | 0,46% | 215.223,00 |
| 18.05.2026 | 17,79 | 18,41 | 17,77 | 18,31 | 2,81% | 194.169,00 |
| 15.05.2026 | 17,93 | 17,96 | 17,59 | 17,81 | -1,25% | 211.385,00 |
| 14.05.2026 | 17,72 | 18,13 | 17,69 | 18,03 | 2,33% | 208.650,00 |
| 13.05.2026 | 17,79 | 17,83 | 17,58 | 17,62 | -1,67% | 381.078,00 |
| 12.05.2026 | 17,98 | 18,00 | 17,80 | 17,92 | -0,87% | 334.628,00 |
| 11.05.2026 | 18,23 | 18,23 | 18,03 | 18,08 | -1,11% | 245.279,00 |
| 08.05.2026 | 18,08 | 18,31 | 18,05 | 18,28 | 0,36% | 139.801,00 |
| 07.05.2026 | 18,31 | 18,38 | 18,12 | 18,22 | -0,33% | 168.993,00 |
| 06.05.2026 | 18,19 | 18,40 | 18,09 | 18,28 | 1,53% | 213.023,00 |
| 05.05.2026 | 18,37 | 18,40 | 17,90 | 18,00 | 0,30% | 408.192,00 |
| 04.05.2026 | 18,39 | 18,39 | 17,92 | 17,95 | -1,87% | - |
| 01.05.2026 | 18,21 | 18,38 | 18,02 | 18,29 | -0,28% | 103.431,00 |
| 30.04.2026 | 18,35 | 18,50 | 18,17 | 18,34 | -0,35% | 177.079,00 |
| 29.04.2026 | 18,41 | 18,44 | 18,23 | 18,41 | 0,07% | 147.502,00 |
| 28.04.2026 | 18,20 | 18,41 | 18,20 | 18,39 | 0,59% | 163.689,00 |
| 27.04.2026 | 18,37 | 18,43 | 18,09 | 18,29 | -1,00% | 240.551,00 |
| 24.04.2026 | 18,37 | 18,67 | 18,36 | 18,47 | 0,57% | 260.902,00 |
| 23.04.2026 | 18,37 | 18,51 | 18,26 | 18,37 | -1,32% | 510.386,00 |
| 22.04.2026 | 18,33 | 18,68 | 18,17 | 18,61 | 0,68% | 523.965,00 |
| 21.04.2026 | 17,96 | 18,60 | 17,51 | 18,49 | -1,91% | 755.220,00 |
| 20.04.2026 | 18,81 | 19,08 | 18,64 | 18,85 | 0,69% | 332.250,00 |
| 17.04.2026 | 18,52 | 18,76 | 18,35 | 18,72 | 1,35% | 274.192,00 |
| 16.04.2026 | 18,34 | 18,61 | 18,34 | 18,47 | 0,60% | 167.876,00 |
| 15.04.2026 | 18,66 | 18,66 | 18,29 | 18,36 | -2,50% | 544.995,00 |
| 14.04.2026 | 18,89 | 18,91 | 18,72 | 18,83 | 0,03% | 344.672,00 |
| 13.04.2026 | 18,76 | 18,85 | 18,50 | 18,82 | -1,77% | 391.670,00 |
| 10.04.2026 | 18,99 | 19,28 | 18,99 | 19,16 | 1,51% | 199.308,00 |
| 09.04.2026 | 19,18 | 19,19 | 18,79 | 18,88 | -0,33% | 272.072,00 |
| 08.04.2026 | 19,12 | 19,29 | 18,93 | 18,94 | 2,09% | 339.885,00 |
| 07.04.2026 | 18,97 | 19,09 | 18,50 | 18,55 | -1,85% | 306.341,00 |
| 02.04.2026 | 18,75 | 19,03 | 18,73 | 18,90 | 0,05% | 300.898,00 |
| 01.04.2026 | 18,98 | 19,06 | 18,72 | 18,89 | 0,37% | 227.419,00 |
| 31.03.2026 | 18,66 | 19,06 | 18,66 | 18,82 | 1,46% | 284.299,00 |
| 30.03.2026 | 18,43 | 18,61 | 18,32 | 18,55 | 1,36% | 169.221,00 |
| 27.03.2026 | 18,74 | 18,74 | 18,16 | 18,30 | 0,51% | 401.203,00 |
| 26.03.2026 | 18,28 | 18,45 | 18,15 | 18,21 | -0,97% | 172.541,00 |
| 25.03.2026 | 18,24 | 18,41 | 18,20 | 18,39 | 1,34% | 151.564,00 |
| 24.03.2026 | 18,03 | 18,20 | 18,02 | 18,15 | 1,82% | 178.683,00 |
| 23.03.2026 | 17,52 | 18,15 | 17,30 | 17,82 | -0,36% | 307.682,00 |
| 20.03.2026 | 18,13 | 18,21 | 17,70 | 17,89 | -1,02% | 522.596,00 |
| 19.03.2026 | 18,42 | 18,47 | 18,03 | 18,07 | -3,03% | 386.209,00 |