£19,170
2,16%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 18,98 | 19,29 | 18,96 | 19,15 | 2,03% | 146.019,00 |
| 29.10.2026 | 19,01 | 19,20 | 18,76 | 18,77 | -1,39% | 196.593,00 |
| 28.10.2026 | 19,29 | 19,29 | 18,98 | 19,03 | -1,53% | 145.611,00 |
| 27.10.2026 | 19,54 | 19,61 | 19,27 | 19,33 | -1,40% | 211.191,00 |
| 26.10.2026 | 19,61 | 19,68 | 19,41 | 19,60 | 0,26% | 148.944,00 |
| 23.10.2026 | 19,33 | 19,67 | 19,22 | 19,55 | 1,24% | 171.090,00 |
| 22.10.2026 | 19,32 | 19,40 | 19,16 | 19,31 | 0,14% | 166.234,00 |
| 21.10.2026 | 19,26 | 19,35 | 19,14 | 19,28 | -0,71% | 139.706,00 |
| 20.10.2026 | 19,34 | 19,52 | 19,20 | 19,42 | 0,40% | 173.413,00 |
| 19.10.2026 | 19,27 | 19,34 | 19,16 | 19,34 | 0,08% | 154.272,00 |
| 16.10.2026 | 19,29 | 19,43 | 19,16 | 19,33 | -0,52% | 152.658,00 |
| 15.10.2026 | 19,08 | 19,54 | 19,08 | 19,43 | 2,16% | 190.362,00 |
| 14.10.2026 | 18,73 | 19,04 | 18,73 | 19,02 | 1,93% | 144.612,00 |
| 13.10.2026 | 18,60 | 18,86 | 18,60 | 18,66 | 0,46% | 108.948,00 |
| 12.10.2026 | 18,41 | 18,58 | 18,38 | 18,58 | 0,81% | 162.821,00 |
| 09.10.2026 | 18,49 | 18,65 | 18,19 | 18,43 | 0,77% | 159.085,00 |
| 08.10.2026 | 18,21 | 18,39 | 18,17 | 18,29 | -0,54% | 211.838,00 |
| 07.10.2026 | 18,27 | 18,48 | 18,26 | 18,39 | 0,33% | 143.587,00 |
| 06.10.2026 | 18,20 | 18,41 | 18,16 | 18,33 | 1,38% | 176.948,00 |
| 05.10.2026 | 18,33 | 18,35 | 18,05 | 18,08 | -1,20% | 136.856,00 |
| 02.10.2026 | 18,32 | 18,60 | 18,26 | 18,30 | -0,03% | 129.636,00 |
| 01.10.2026 | 18,41 | 18,57 | 18,22 | 18,30 | -1,37% | 284.806,00 |
| 30.09.2026 | 18,73 | 18,99 | 18,55 | 18,56 | -0,43% | 240.726,00 |
| 29.09.2026 | 18,64 | 18,79 | 18,53 | 18,64 | 0,50% | 210.650,00 |
| 28.09.2026 | 18,52 | 18,80 | 18,52 | 18,54 | -0,28% | 191.248,00 |
| 25.09.2026 | 18,44 | 18,66 | 18,33 | 18,60 | 1,51% | 84.957,00 |
| 24.09.2026 | 18,27 | 18,54 | 18,25 | 18,32 | 0,45% | 122.767,00 |
| 23.09.2026 | 18,65 | 18,65 | 18,23 | 18,24 | -1,45% | 138.051,00 |
| 22.09.2026 | 18,18 | 18,55 | 18,18 | 18,50 | 1,30% | 111.065,00 |
| 21.09.2026 | 18,06 | 18,27 | 17,98 | 18,27 | 0,83% | 112.211,00 |
| 18.09.2026 | 18,31 | 18,31 | 17,99 | 18,12 | -2,16% | 293.789,00 |
| 17.09.2026 | 18,51 | 18,65 | 18,35 | 18,52 | 0,41% | 276.817,00 |
| 16.09.2026 | 18,40 | 18,49 | 18,11 | 18,44 | 0,24% | 188.814,00 |
| 15.09.2026 | 18,66 | 18,71 | 18,31 | 18,40 | -1,21% | 219.438,00 |
| 14.09.2026 | 18,46 | 18,69 | 18,43 | 18,62 | 0,89% | 196.913,00 |
| 11.09.2026 | 18,56 | 18,78 | 18,40 | 18,46 | -0,75% | 283.597,00 |
| 10.09.2026 | 18,13 | 18,70 | 17,78 | 18,60 | -8,17% | 669.137,00 |
| 09.09.2026 | 20,24 | 20,59 | 20,19 | 20,25 | -0,37% | 212.819,00 |
| 08.09.2026 | 20,42 | 20,60 | 20,26 | 20,33 | -0,66% | 286.530,00 |
| 07.09.2026 | 20,53 | 20,66 | 20,39 | 20,46 | -0,87% | 151.358,00 |
| 04.09.2026 | 20,38 | 20,73 | 20,36 | 20,64 | 0,54% | 272.923,00 |
| 03.09.2026 | 20,46 | 20,67 | 20,40 | 20,53 | 1,28% | 214.732,00 |
| 02.09.2026 | 20,38 | 20,43 | 20,15 | 20,27 | -0,64% | 184.651,00 |
| 01.09.2026 | 20,42 | 20,59 | 20,30 | 20,40 | -1,10% | 295.756,00 |
| 31.08.2026 | 20,61 | 20,74 | 20,56 | 20,63 | 0,32% | - |
| 28.08.2026 | 20,67 | 20,76 | 20,52 | 20,56 | -0,87% | 194.409,00 |
| 27.08.2026 | 20,73 | 20,78 | 20,62 | 20,74 | -0,10% | 156.227,00 |
| 26.08.2026 | 20,70 | 20,83 | 20,60 | 20,76 | 0,63% | 63.536,00 |
| 25.08.2026 | 20,66 | 20,75 | 20,51 | 20,63 | -0,39% | 93.505,00 |
| 24.08.2026 | 20,51 | 20,81 | 20,51 | 20,71 | 0,98% | 88.624,00 |
| 21.08.2026 | 20,31 | 20,60 | 20,25 | 20,51 | 0,79% | 117.073,00 |
| 20.08.2026 | 20,21 | 20,44 | 20,21 | 20,35 | 0,59% | 74.028,00 |
| 19.08.2026 | 20,16 | 20,32 | 20,05 | 20,23 | -0,05% | 130.183,00 |
| 18.08.2026 | 20,09 | 20,31 | 19,99 | 20,24 | 1,62% | 155.373,00 |
| 17.08.2026 | 20,51 | 20,51 | 19,91 | 19,92 | -3,10% | 146.117,00 |
| 14.08.2026 | 20,68 | 20,75 | 20,44 | 20,56 | -0,34% | 104.484,00 |
| 13.08.2026 | 20,48 | 20,71 | 20,45 | 20,63 | 0,88% | 58.992,00 |
| 12.08.2026 | 20,67 | 20,69 | 20,39 | 20,45 | -1,21% | 130.937,00 |
| 11.08.2026 | 20,82 | 20,90 | 20,67 | 20,70 | -1,26% | 103.978,00 |
| 10.08.2026 | 21,28 | 21,28 | 20,83 | 20,96 | -1,46% | 159.210,00 |
| 07.08.2026 | 21,18 | 21,33 | 20,96 | 21,27 | 0,52% | 169.161,00 |
| 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 |