Börse:
26,675€
0,19%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
26,470€
Ask:
26,880€
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 26,68 | 26,88 | 26,61 | 26,68 | 0,17% | - |
| 22.04.2021 | 27,06 | 27,07 | 26,57 | 26,64 | -1,59% | 250,00 |
| 21.04.2021 | 27,12 | 27,49 | 26,77 | 27,07 | -0,18% | 111,00 |
| 20.04.2021 | 28,70 | 28,72 | 26,83 | 27,12 | -5,62% | 357,00 |
| 19.04.2021 | 28,29 | 28,87 | 28,06 | 28,73 | 1,65% | 324,00 |
| 16.04.2021 | 28,60 | 28,60 | 28,19 | 28,27 | -1,31% | 110,00 |
| 15.04.2021 | 28,23 | 28,72 | 27,98 | 28,64 | 1,45% | - |
| 14.04.2021 | 28,39 | 28,64 | 28,21 | 28,23 | -0,53% | 322,00 |
| 13.04.2021 | 28,66 | 28,81 | 28,24 | 28,38 | -0,84% | - |
| 12.04.2021 | 28,91 | 28,96 | 28,10 | 28,62 | -1,36% | 69,00 |
| 09.04.2021 | 28,86 | 29,34 | 28,75 | 29,02 | 0,45% | - |
| 08.04.2021 | 29,08 | 29,10 | 28,53 | 28,89 | -0,31% | 25,00 |
| 07.04.2021 | 28,86 | 29,25 | 28,71 | 28,98 | 0,43% | 8,00 |
| 06.04.2021 | 29,05 | 29,35 | 28,82 | 28,85 | -0,28% | 25,00 |
| 01.04.2021 | 28,64 | 29,04 | 28,64 | 28,93 | 0,80% | 360,00 |
| 31.03.2021 | 28,50 | 28,80 | 28,40 | 28,70 | 0,00% | - |
| 30.03.2021 | 28,10 | 28,70 | 28,10 | 28,70 | 2,14% | - |
| 29.03.2021 | 28,10 | 28,40 | 27,90 | 28,10 | 0,00% | 250,00 |
| 26.03.2021 | 27,50 | 28,30 | 27,50 | 28,10 | 1,81% | 580,00 |
| 25.03.2021 | 27,10 | 27,60 | 26,70 | 27,60 | 2,22% | 2.999,00 |
| 24.03.2021 | 27,10 | 27,50 | 26,90 | 27,00 | -0,37% | 180,00 |
| 23.03.2021 | 27,90 | 27,90 | 27,10 | 27,10 | -2,87% | 590,00 |
| 22.03.2021 | 28,30 | 28,30 | 27,80 | 27,90 | -1,41% | 503,00 |
| 19.03.2021 | 28,30 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 18.03.2021 | 29,10 | 29,10 | 28,30 | 28,30 | -2,08% | 100,00 |
| 17.03.2021 | 29,30 | 29,50 | 28,80 | 28,90 | -1,37% | - |
| 16.03.2021 | 28,70 | 29,50 | 28,70 | 29,30 | 1,74% | 150,00 |
| 15.03.2021 | 28,50 | 29,00 | 28,50 | 28,80 | 1,05% | 68,00 |
| 12.03.2021 | 27,90 | 28,50 | 27,70 | 28,50 | 2,15% | 180,00 |
| 11.03.2021 | 28,50 | 28,50 | 27,90 | 27,90 | -1,41% | 1.226,00 |
| 10.03.2021 | 28,30 | 28,40 | 28,10 | 28,30 | 0,00% | 110,00 |
| 09.03.2021 | 28,80 | 28,80 | 27,90 | 28,30 | 0,35% | 495,00 |
| 08.03.2021 | 27,90 | 28,40 | 27,30 | 28,20 | 1,08% | 1.139,00 |
| 05.03.2021 | 27,50 | 28,10 | 27,30 | 27,90 | 1,45% | 207,00 |
| 04.03.2021 | 27,60 | 27,90 | 27,20 | 27,50 | -0,72% | 1.604,00 |
| 03.03.2021 | 27,70 | 27,90 | 27,40 | 27,70 | 0,73% | 1.107,00 |
| 02.03.2021 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | 480,00 |
| 01.03.2021 | 27,70 | 28,30 | 27,70 | 27,90 | 1,82% | 238,00 |
| 26.02.2021 | 27,70 | 27,90 | 27,10 | 27,40 | -1,44% | 42,00 |
| 25.02.2021 | 28,70 | 29,00 | 27,80 | 27,80 | -3,14% | 93,00 |
| 24.02.2021 | 28,90 | 28,90 | 27,90 | 28,70 | -0,35% | 55,00 |
| 23.02.2021 | 28,10 | 28,90 | 28,10 | 28,80 | 2,49% | 755,00 |
| 22.02.2021 | 27,70 | 28,10 | 27,10 | 28,10 | 1,44% | 2.851,00 |
| 19.02.2021 | 27,10 | 28,00 | 26,90 | 27,70 | 2,21% | 415,00 |
| 18.02.2021 | 26,90 | 27,20 | 26,80 | 27,10 | 0,74% | - |
| 17.02.2021 | 26,70 | 26,90 | 26,30 | 26,90 | 0,75% | 950,00 |
| 16.02.2021 | 27,10 | 27,10 | 26,50 | 26,70 | -1,48% | 260,00 |
| 15.02.2021 | 25,50 | 27,10 | 25,50 | 27,10 | 6,27% | 2.570,00 |
| 12.02.2021 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | 20,00 |
| 11.02.2021 | 25,90 | 25,90 | 25,30 | 25,50 | -1,16% | 10,00 |
| 10.02.2021 | 26,50 | 26,50 | 25,70 | 25,80 | -2,27% | 133,00 |
| 09.02.2021 | 26,30 | 26,40 | 25,90 | 26,40 | 0,38% | 275,00 |
| 08.02.2021 | 26,30 | 26,50 | 25,90 | 26,30 | 0,38% | 103,00 |
| 05.02.2021 | 26,20 | 26,20 | 25,80 | 26,20 | 0,77% | 189,00 |
| 04.02.2021 | 25,70 | 26,30 | 25,50 | 26,00 | 1,17% | 100,00 |
| 03.02.2021 | 25,70 | 25,90 | 25,50 | 25,70 | -0,39% | - |
| 02.02.2021 | 25,00 | 25,80 | 25,00 | 25,80 | 4,03% | 156,00 |
| 01.02.2021 | 25,00 | 25,00 | 24,80 | 24,80 | 3,77% | 75,00 |
| 29.01.2021 | 24,70 | 24,70 | 23,90 | 23,90 | -3,63% | - |
| 28.01.2021 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | 260,00 |
| 27.01.2021 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 733,00 |
| 26.01.2021 | 25,20 | 25,20 | 25,00 | 25,20 | 0,80% | 260,00 |
| 25.01.2021 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 145,00 |
| 22.01.2021 | 26,20 | 26,20 | 25,20 | 25,40 | -3,05% | 225,00 |
| 21.01.2021 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | 402,00 |
| 20.01.2021 | 25,80 | 26,20 | 25,80 | 26,20 | 2,34% | 1.077,00 |
| 19.01.2021 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 381,00 |
| 18.01.2021 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 53,00 |
| 15.01.2021 | 25,60 | 25,80 | 25,20 | 25,40 | -1,55% | 2.214,00 |
| 14.01.2021 | 25,00 | 25,80 | 25,00 | 25,80 | 0,78% | 586,00 |
| 13.01.2021 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 10,00 |
| 12.01.2021 | 24,80 | 25,20 | 24,80 | 25,20 | 0,52% | 150,00 |
| 11.01.2021 | 24,67 | 25,07 | 24,67 | 25,07 | 0,28% | 80,00 |
| 08.01.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,97% | 40,00 |
| 07.01.2021 | 24,97 | 24,97 | 24,74 | 24,76 | -1,98% | 305,00 |
| 06.01.2021 | 25,26 | 25,26 | 25,26 | 25,26 | 2,10% | 8,00 |
| 05.01.2021 | 24,71 | 24,76 | 24,49 | 24,74 | -0,12% | 842,00 |
| 04.01.2021 | 25,82 | 25,82 | 24,61 | 24,77 | -4,84% | 587,00 |
| 30.12.2020 | 26,03 | 26,03 | 26,03 | 26,03 | 0,62% | 10,00 |
| 29.12.2020 | 25,87 | 25,87 | 25,87 | 25,87 | 3,81% | 100,00 |
| 28.12.2020 | 25,76 | 25,76 | 24,92 | 24,92 | 2,98% | 1.038,00 |
| 23.12.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -0,49% | 50,00 |
| 22.12.2020 | 24,33 | 24,33 | 24,32 | 24,32 | 3,49% | 206,00 |
| 21.12.2020 | 23,60 | 23,74 | 23,09 | 23,50 | -4,78% | 1.321,00 |
| 18.12.2020 | 24,68 | 24,68 | 24,68 | 24,68 | -3,25% | 224,00 |
| 17.12.2020 | 25,31 | 25,56 | 25,31 | 25,51 | -1,77% | 253,00 |
| 16.12.2020 | 25,97 | 25,97 | 25,97 | 25,97 | 1,60% | 400,00 |
| 15.12.2020 | 25,23 | 25,58 | 24,95 | 25,56 | 1,39% | - |
| 14.12.2020 | 25,23 | 25,64 | 25,11 | 25,21 | 1,12% | - |
| 11.12.2020 | 24,90 | 24,93 | 24,30 | 24,93 | -1,38% | 2.415,00 |
| 10.12.2020 | 25,28 | 25,28 | 25,28 | 25,28 | 1,36% | 100,00 |
| 09.12.2020 | 25,41 | 25,41 | 24,94 | 24,94 | -3,52% | 67,00 |
| 08.12.2020 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | 200,00 |
| 07.12.2020 | 25,06 | 25,85 | 25,06 | 25,85 | -1,45% | 363,00 |
| 04.12.2020 | 25,75 | 26,39 | 25,70 | 26,23 | 1,98% | 1.796,00 |
| 03.12.2020 | 25,09 | 25,91 | 24,87 | 25,72 | 2,31% | 666,00 |
| 02.12.2020 | 24,60 | 25,14 | 24,60 | 25,14 | 3,54% | 73,00 |
| 01.12.2020 | 24,28 | 24,28 | 24,28 | 24,28 | 0,96% | 120,00 |
| 30.11.2020 | 23,66 | 24,15 | 23,66 | 24,05 | 1,22% | 533,00 |
| 27.11.2020 | 23,73 | 23,76 | 23,73 | 23,76 | -1,86% | 371,00 |