£19,035
1,71%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 19,19 | 19,20 | 18,80 | 18,80 | 0,46% | - |
| 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 |
| 18.03.2026 | 18,74 | 18,82 | 18,56 | 18,64 | -0,75% | 325.271,00 |
| 17.03.2026 | 18,77 | 18,88 | 18,70 | 18,78 | 0,70% | 215.863,00 |
| 16.03.2026 | 18,70 | 18,80 | 18,62 | 18,65 | 0,24% | 240.497,00 |
| 13.03.2026 | 18,25 | 18,62 | 18,17 | 18,60 | 0,94% | 287.154,00 |
| 12.03.2026 | 18,41 | 18,74 | 18,38 | 18,43 | -0,18% | 249.615,00 |
| 11.03.2026 | 18,40 | 18,60 | 18,35 | 18,46 | 0,14% | 146.499,00 |
| 10.03.2026 | 18,49 | 18,65 | 18,41 | 18,44 | -0,49% | 214.759,00 |
| 09.03.2026 | 18,51 | 18,58 | 18,31 | 18,53 | -1,14% | 160.406,00 |
| 06.03.2026 | 18,97 | 19,10 | 18,67 | 18,74 | -0,70% | 282.969,00 |
| 05.03.2026 | 19,29 | 19,33 | 18,86 | 18,87 | -2,05% | 300.013,00 |
| 04.03.2026 | 19,14 | 19,38 | 19,08 | 19,27 | 2,07% | 108.938,00 |
| 03.03.2026 | 19,13 | 19,16 | 18,79 | 18,88 | -1,86% | 260.957,00 |
| 02.03.2026 | 19,65 | 19,65 | 19,21 | 19,23 | -3,45% | 464.570,00 |
| 27.02.2026 | 19,52 | 19,93 | 19,40 | 19,92 | 2,21% | 574.536,00 |
| 26.02.2026 | 19,60 | 19,65 | 19,41 | 19,49 | -0,28% | 290.163,00 |
| 25.02.2026 | 19,56 | 19,69 | 19,41 | 19,55 | -0,28% | 440.262,00 |
| 24.02.2026 | 19,58 | 19,80 | 19,55 | 19,60 | 0,49% | 185.858,00 |
| 23.02.2026 | 19,63 | 19,78 | 19,45 | 19,51 | -0,15% | 153.044,00 |
| 20.02.2026 | 19,79 | 19,91 | 19,53 | 19,54 | -1,16% | 229.375,00 |
| 19.02.2026 | 19,68 | 19,91 | 19,55 | 19,77 | 0,48% | 174.563,00 |
| 18.02.2026 | 19,48 | 19,77 | 19,40 | 19,67 | 0,90% | 221.786,00 |
| 17.02.2026 | 19,47 | 19,63 | 19,35 | 19,50 | 0,10% | 112.277,00 |
| 16.02.2026 | 19,66 | 19,77 | 19,36 | 19,48 | -0,94% | 99.338,00 |
| 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 |