£25,373
-0,34%
Echtzeit-Aktienkurs ASSOC. BR. FOODS LS-,0568
Bid:
Ask:
Aktienkurse zur ASSOC. BR. FOODS LS-,0568 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 25,62 | 25,62 | 25,09 | 25,18 | -1,12% | 90.955,00 |
| 10.06.2024 | 25,41 | 25,57 | 25,32 | 25,46 | -0,43% | 140.657,00 |
| 07.06.2024 | 25,82 | 25,82 | 25,50 | 25,57 | -0,78% | 115.097,00 |
| 06.06.2024 | 25,84 | 25,87 | 25,59 | 25,77 | 0,00% | 114.423,00 |
| 05.06.2024 | 26,39 | 26,39 | 25,66 | 25,77 | 0,06% | 176.093,00 |
| 04.06.2024 | 25,54 | 25,84 | 25,54 | 25,76 | 0,57% | 208.801,00 |
| 03.06.2024 | 25,75 | 25,91 | 25,61 | 25,61 | 0,55% | 170.230,00 |
| 31.05.2024 | 26,02 | 26,12 | 25,38 | 25,47 | -4,14% | 462.121,00 |
| 30.05.2024 | 26,41 | 26,59 | 26,36 | 26,57 | -0,37% | 91.428,00 |
| 29.05.2024 | 26,40 | 26,71 | 26,40 | 26,67 | 0,98% | 145.391,00 |
| 28.05.2024 | 27,05 | 27,18 | 26,22 | 26,41 | -3,87% | 187.674,00 |
| 27.05.2024 | 27,36 | 27,49 | 27,31 | 27,47 | 0,95% | - |
| 24.05.2024 | 26,89 | 27,24 | 26,89 | 27,22 | 0,39% | 44.456,00 |
| 23.05.2024 | 26,88 | 27,13 | 26,86 | 27,11 | 0,71% | 116.632,00 |
| 22.05.2024 | 26,88 | 27,13 | 26,78 | 26,92 | -0,77% | 101.848,00 |
| 21.05.2024 | 27,22 | 27,27 | 27,07 | 27,13 | -0,48% | 62.402,00 |
| 20.05.2024 | 27,38 | 27,40 | 27,17 | 27,26 | -0,07% | 63.286,00 |
| 17.05.2024 | 27,46 | 27,51 | 27,27 | 27,28 | -0,47% | 119.901,00 |
| 16.05.2024 | 27,18 | 27,47 | 27,14 | 27,41 | 1,41% | 124.373,00 |
| 15.05.2024 | 27,15 | 27,16 | 26,87 | 27,03 | -0,41% | 128.750,00 |
| 14.05.2024 | 26,84 | 27,25 | 26,84 | 27,14 | 0,59% | 114.079,00 |
| 13.05.2024 | 27,04 | 27,19 | 26,91 | 26,98 | -0,41% | 100.379,00 |
| 10.05.2024 | 27,00 | 27,13 | 26,98 | 27,09 | 0,37% | 54.304,00 |
| 09.05.2024 | 27,20 | 27,21 | 26,91 | 26,99 | 0,00% | 72.941,00 |
| 08.05.2024 | 26,98 | 27,10 | 26,92 | 26,99 | 0,35% | 107.635,00 |
| 07.05.2024 | 26,95 | 27,13 | 26,81 | 26,90 | -0,32% | 130.500,00 |
| 06.05.2024 | 26,88 | 27,04 | 26,78 | 26,98 | 1,02% | - |
| 03.05.2024 | 26,51 | 26,73 | 26,36 | 26,71 | 0,70% | 154.945,00 |
| 02.05.2024 | 26,71 | 26,72 | 26,42 | 26,53 | 0,63% | 86.973,00 |
| 01.05.2024 | 26,43 | 26,49 | 26,20 | 26,36 | -0,60% | 137.845,00 |
| 30.04.2024 | 26,62 | 26,79 | 26,47 | 26,52 | 0,53% | 152.738,00 |
| 29.04.2024 | 26,44 | 26,46 | 26,14 | 26,38 | 0,30% | 162.299,00 |
| 26.04.2024 | 26,94 | 27,00 | 26,30 | 26,30 | -2,32% | 131.511,00 |
| 25.04.2024 | 27,01 | 27,14 | 26,66 | 26,93 | -0,28% | 143.520,00 |
| 24.04.2024 | 27,25 | 27,25 | 26,83 | 27,00 | -1,14% | 233.108,00 |
| 23.04.2024 | 26,54 | 27,64 | 26,54 | 27,31 | 9,35% | 357.905,00 |
| 22.04.2024 | 24,79 | 25,25 | 24,79 | 24,98 | 2,19% | 130.382,00 |
| 19.04.2024 | 24,31 | 24,45 | 24,18 | 24,44 | 0,08% | 99.854,00 |
| 18.04.2024 | 24,17 | 24,49 | 24,14 | 24,42 | 2,01% | 196.301,00 |
| 17.04.2024 | 23,60 | 24,07 | 23,60 | 23,94 | 0,95% | 251.076,00 |
| 16.04.2024 | 23,82 | 23,87 | 23,62 | 23,72 | -1,35% | 200.108,00 |
| 15.04.2024 | 24,08 | 24,29 | 24,02 | 24,04 | -0,33% | 91.605,00 |
| 12.04.2024 | 24,22 | 24,38 | 24,05 | 24,12 | 0,35% | 106.609,00 |
| 11.04.2024 | 24,23 | 24,32 | 23,83 | 24,04 | -1,07% | 140.663,00 |
| 10.04.2024 | 24,41 | 24,48 | 24,28 | 24,30 | 0,52% | 111.492,00 |
| 09.04.2024 | 23,97 | 24,28 | 23,97 | 24,17 | 0,00% | 78.972,00 |
| 08.04.2024 | 24,14 | 24,24 | 24,03 | 24,17 | -0,21% | 68.087,00 |
| 05.04.2024 | 24,54 | 24,58 | 24,08 | 24,22 | -2,61% | 108.477,00 |
| 04.04.2024 | 24,63 | 24,91 | 24,63 | 24,87 | 0,69% | 89.984,00 |
| 03.04.2024 | 24,52 | 24,82 | 24,51 | 24,70 | 0,20% | 100.488,00 |
| 02.04.2024 | 25,04 | 25,27 | 24,64 | 24,65 | -1,48% | 143.092,00 |
| 28.03.2024 | 25,02 | 25,07 | 24,84 | 25,02 | -0,79% | 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 |