£25,173
-0,19%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,02 | 25,07 | 24,84 | 24,98 | -0,95% | 85.031,00 |
27.03.2024 | 24,98 | 25,37 | 24,98 | 25,22 | 1,98% | 125.323,00 |
26.03.2024 | 24,37 | 24,73 | 24,32 | 24,73 | 1,81% | 78.591,00 |
25.03.2024 | 24,13 | 24,31 | 24,04 | 24,29 | -0,04% | 67.631,00 |
22.03.2024 | 23,98 | 24,34 | 23,96 | 24,30 | 1,33% | 156.654,00 |
21.03.2024 | 23,56 | 24,03 | 23,52 | 23,98 | 3,23% | 113.050,00 |
20.03.2024 | 23,10 | 23,35 | 23,00 | 23,23 | 0,52% | 79.182,00 |
19.03.2024 | 23,05 | 23,25 | 23,02 | 23,11 | 0,30% | 170.886,00 |
18.03.2024 | 23,33 | 23,33 | 23,04 | 23,04 | -1,69% | 83.629,00 |
15.03.2024 | 23,02 | 23,62 | 23,02 | 23,44 | 1,69% | 131.434,00 |
14.03.2024 | 23,13 | 23,24 | 22,98 | 23,05 | -0,28% | 173.216,00 |
13.03.2024 | 23,13 | 23,38 | 22,90 | 23,11 | 0,50% | 179.194,00 |
12.03.2024 | 22,73 | 23,14 | 22,61 | 23,00 | 1,93% | 181.753,00 |
11.03.2024 | 22,32 | 22,57 | 22,30 | 22,56 | 0,74% | 161.295,00 |
08.03.2024 | 22,45 | 22,50 | 22,26 | 22,40 | -0,78% | 160.194,00 |
07.03.2024 | 22,62 | 22,68 | 22,50 | 22,57 | -0,38% | 70.105,00 |
06.03.2024 | 22,60 | 22,91 | 22,57 | 22,66 | 0,53% | 88.304,00 |
05.03.2024 | 22,52 | 22,59 | 22,41 | 22,54 | -0,16% | 100.656,00 |
04.03.2024 | 22,58 | 22,63 | 22,40 | 22,57 | -0,88% | 129.431,00 |
01.03.2024 | 22,93 | 22,97 | 22,69 | 22,77 | 0,07% | 81.033,00 |
29.02.2024 | 22,86 | 22,93 | 22,54 | 22,76 | -0,37% | 214.475,00 |
28.02.2024 | 22,81 | 22,92 | 22,76 | 22,84 | 0,26% | 81.679,00 |
27.02.2024 | 22,94 | 23,10 | 22,74 | 22,78 | -0,61% | 162.125,00 |
26.02.2024 | 22,93 | 22,95 | 22,81 | 22,92 | 0,37% | 58.158,00 |
23.02.2024 | 22,94 | 22,94 | 22,75 | 22,84 | -0,37% | 92.868,00 |
22.02.2024 | 23,16 | 23,16 | 22,76 | 22,92 | -0,30% | 161.018,00 |
21.02.2024 | 23,09 | 23,13 | 22,95 | 22,99 | -0,35% | 60.442,00 |
20.02.2024 | 22,90 | 23,12 | 22,85 | 23,07 | 0,61% | 97.867,00 |
19.02.2024 | 22,89 | 22,99 | 22,76 | 22,93 | 0,07% | 68.067,00 |
16.02.2024 | 23,01 | 23,05 | 22,71 | 22,92 | 0,28% | 79.173,00 |
15.02.2024 | 22,73 | 22,98 | 22,57 | 22,85 | 0,84% | 76.827,00 |
14.02.2024 | 22,49 | 22,78 | 22,44 | 22,66 | 1,09% | 96.079,00 |
13.02.2024 | 22,54 | 22,64 | 22,35 | 22,42 | -0,69% | 148.572,00 |
12.02.2024 | 22,36 | 22,61 | 22,36 | 22,57 | 0,80% | 147.078,00 |
09.02.2024 | 22,47 | 22,56 | 22,34 | 22,39 | -0,36% | 225.938,00 |
08.02.2024 | 22,61 | 22,72 | 22,47 | 22,47 | -0,27% | 269.814,00 |
07.02.2024 | 22,66 | 22,67 | 22,40 | 22,53 | -0,88% | 103.343,00 |
06.02.2024 | 22,57 | 22,82 | 22,53 | 22,73 | 1,20% | 155.530,00 |
05.02.2024 | 22,46 | 22,77 | 22,44 | 22,46 | -0,53% | 137.600,00 |
02.02.2024 | 22,82 | 22,82 | 22,53 | 22,58 | -0,92% | 117.230,00 |
01.02.2024 | 23,20 | 23,27 | 22,76 | 22,79 | -2,65% | 182.563,00 |
31.01.2024 | 23,70 | 23,73 | 23,38 | 23,41 | -1,68% | 193.866,00 |
30.01.2024 | 23,73 | 23,89 | 23,64 | 23,81 | 0,68% | 133.327,00 |
29.01.2024 | 23,87 | 23,87 | 23,61 | 23,65 | -0,86% | 176.239,00 |
26.01.2024 | 23,57 | 23,88 | 23,49 | 23,86 | 1,12% | 224.081,00 |
25.01.2024 | 23,19 | 23,60 | 23,15 | 23,59 | 1,83% | 132.741,00 |
24.01.2024 | 22,91 | 23,20 | 22,86 | 23,17 | 1,38% | 152.177,00 |
23.01.2024 | 23,15 | 23,22 | 22,63 | 22,85 | 0,75% | 442.364,00 |
22.01.2024 | 22,54 | 22,68 | 22,51 | 22,68 | 1,23% | 206.801,00 |
19.01.2024 | 22,81 | 22,81 | 22,32 | 22,41 | -1,17% | 218.344,00 |
18.01.2024 | 22,61 | 22,78 | 22,59 | 22,67 | 0,71% | 175.088,00 |
17.01.2024 | 22,59 | 22,64 | 22,28 | 22,51 | -1,19% | 286.599,00 |
16.01.2024 | 22,76 | 22,92 | 22,76 | 22,78 | -0,22% | 234.083,00 |
15.01.2024 | 22,68 | 22,92 | 22,68 | 22,83 | 0,57% | 195.406,00 |
12.01.2024 | 22,68 | 22,95 | 22,68 | 22,70 | 0,58% | 360.699,00 |
11.01.2024 | 23,38 | 23,38 | 22,57 | 22,57 | -3,38% | 280.756,00 |
10.01.2024 | 23,63 | 23,63 | 23,28 | 23,36 | -0,60% | 189.153,00 |
09.01.2024 | 23,64 | 23,69 | 23,40 | 23,50 | -0,55% | 132.279,00 |
08.01.2024 | 23,36 | 23,64 | 23,29 | 23,63 | 0,94% | 142.826,00 |
05.01.2024 | 23,56 | 23,56 | 23,31 | 23,41 | -1,39% | 269.184,00 |
04.01.2024 | 23,63 | 24,12 | 23,58 | 23,74 | 0,17% | 204.036,00 |
03.01.2024 | 23,72 | 23,80 | 23,60 | 23,70 | 0,13% | 146.580,00 |
02.01.2024 | 23,79 | 23,81 | 23,65 | 23,67 | 0,13% | 152.987,00 |
29.12.2023 | 23,71 | 23,75 | 23,61 | 23,64 | -0,25% | 34.587,00 |
28.12.2023 | 23,78 | 23,80 | 23,68 | 23,70 | -0,32% | 146.233,00 |
27.12.2023 | 23,70 | 23,85 | 23,64 | 23,78 | 0,11% | 171.130,00 |
22.12.2023 | 23,60 | 23,78 | 23,49 | 23,75 | -0,06% | 45.460,00 |
21.12.2023 | 23,70 | 23,85 | 23,61 | 23,77 | -0,02% | 143.390,00 |
20.12.2023 | 24,00 | 24,05 | 23,62 | 23,77 | -0,08% | 291.320,00 |
19.12.2023 | 23,70 | 23,82 | 23,64 | 23,79 | 0,63% | 140.281,00 |
18.12.2023 | 23,64 | 23,74 | 23,51 | 23,64 | -0,34% | 141.683,00 |
15.12.2023 | 23,82 | 23,98 | 23,67 | 23,72 | -0,75% | 175.041,00 |
14.12.2023 | 24,20 | 24,46 | 23,78 | 23,90 | -2,09% | 456.772,00 |
13.12.2023 | 24,48 | 24,80 | 24,41 | 24,41 | -0,33% | 260.263,00 |
12.12.2023 | 24,60 | 24,86 | 24,45 | 24,49 | -0,41% | 281.634,00 |
11.12.2023 | 24,24 | 24,60 | 24,20 | 24,59 | 1,03% | 210.398,00 |
08.12.2023 | 24,33 | 24,41 | 24,18 | 24,34 | 0,27% | 235.655,00 |
07.12.2023 | 24,20 | 24,36 | 24,16 | 24,28 | 0,10% | 218.318,00 |
06.12.2023 | 24,13 | 24,30 | 24,09 | 24,25 | 0,87% | 208.333,00 |
05.12.2023 | 23,86 | 24,05 | 23,78 | 24,04 | 0,50% | 115.803,00 |
04.12.2023 | 23,90 | 24,08 | 23,72 | 23,92 | 0,23% | 158.585,00 |
01.12.2023 | 23,90 | 24,01 | 23,81 | 23,87 | 0,70% | 126.269,00 |
30.11.2023 | 23,59 | 23,80 | 23,58 | 23,70 | -0,75% | 182.416,00 |
29.11.2023 | 23,69 | 24,02 | 23,66 | 23,88 | 0,63% | 156.995,00 |
28.11.2023 | 23,69 | 23,90 | 23,69 | 23,73 | -0,08% | 94.332,00 |
27.11.2023 | 23,70 | 23,97 | 23,66 | 23,75 | 0,04% | 172.856,00 |
24.11.2023 | 23,62 | 23,78 | 23,59 | 23,74 | 0,17% | 114.325,00 |
23.11.2023 | 23,69 | 23,82 | 23,58 | 23,70 | 0,00% | 105.677,00 |
22.11.2023 | 23,63 | 23,74 | 23,52 | 23,70 | 0,42% | 121.291,00 |
21.11.2023 | 23,40 | 23,70 | 23,25 | 23,60 | 0,47% | 144.398,00 |
20.11.2023 | 23,63 | 23,67 | 23,37 | 23,49 | -0,99% | 164.321,00 |
17.11.2023 | 23,61 | 23,89 | 23,56 | 23,73 | 0,79% | 234.701,00 |
16.11.2023 | 23,57 | 23,73 | 23,51 | 23,54 | 0,09% | 149.919,00 |
15.11.2023 | 23,44 | 23,83 | 23,41 | 23,52 | 0,68% | 231.093,00 |
14.11.2023 | 23,47 | 23,47 | 23,20 | 23,36 | 0,00% | 283.086,00 |
13.11.2023 | 23,15 | 23,40 | 23,08 | 23,36 | 0,86% | 216.844,00 |
10.11.2023 | 23,24 | 23,34 | 23,02 | 23,16 | -0,92% | 121.110,00 |
09.11.2023 | 23,05 | 23,40 | 22,95 | 23,38 | 1,50% | 156.867,00 |
08.11.2023 | 22,38 | 23,42 | 22,37 | 23,03 | 2,36% | 223.556,00 |
07.11.2023 | 21,88 | 22,76 | 21,77 | 22,50 | 6,84% | 539.566,00 |