Börse:
23,710€
-2,15%
Echtzeit-Aktienkurs ASSOC. BR. FOODS LS-,0568
Bid:
23,530€
Ask:
23,890€
Aktienkurse zur ASSOC. BR. FOODS LS-,0568 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 23,65 | 23,76 | 23,65 | 23,76 | -2,82% | 537,00 |
| 29.07.2021 | 24,45 | 24,45 | 24,45 | 24,45 | 0,00% | 80,00 |
| 28.07.2021 | 24,45 | 24,45 | 24,45 | 24,45 | 3,43% | 40,00 |
| 27.07.2021 | 23,64 | 23,64 | 23,64 | 23,64 | -2,72% | 115,00 |
| 26.07.2021 | 24,25 | 24,30 | 23,92 | 24,30 | 0,29% | 278,00 |
| 23.07.2021 | 24,44 | 24,44 | 24,23 | 24,23 | -1,86% | 252,00 |
| 22.07.2021 | 24,69 | 24,69 | 24,69 | 24,69 | 0,73% | 311,00 |
| 21.07.2021 | 24,12 | 24,51 | 24,12 | 24,51 | 4,21% | 109,00 |
| 20.07.2021 | 23,15 | 23,52 | 23,15 | 23,52 | 2,35% | 293,00 |
| 19.07.2021 | 23,83 | 23,83 | 22,61 | 22,98 | -4,96% | 1.681,00 |
| 16.07.2021 | 24,28 | 24,28 | 24,18 | 24,18 | -1,27% | 42,00 |
| 15.07.2021 | 24,66 | 24,66 | 24,17 | 24,49 | -1,80% | 242,00 |
| 14.07.2021 | 24,78 | 24,94 | 24,78 | 24,94 | 1,88% | 405,00 |
| 13.07.2021 | 24,95 | 24,95 | 24,48 | 24,48 | -3,43% | 206,00 |
| 12.07.2021 | 25,35 | 25,35 | 25,35 | 25,35 | -1,40% | 7,00 |
| 09.07.2021 | 25,51 | 25,80 | 25,42 | 25,71 | 2,15% | - |
| 08.07.2021 | 25,26 | 25,26 | 25,17 | 25,17 | -4,91% | 207,00 |
| 07.07.2021 | 26,40 | 26,47 | 26,40 | 26,47 | -3,57% | 400,00 |
| 06.07.2021 | 27,45 | 27,45 | 27,45 | 27,45 | 0,88% | 75,00 |
| 05.07.2021 | 27,21 | 27,21 | 27,21 | 27,21 | -0,91% | 56,00 |
| 02.07.2021 | 27,46 | 27,46 | 27,46 | 27,46 | 1,63% | 100,00 |
| 01.07.2021 | 26,47 | 27,02 | 26,47 | 27,02 | 3,56% | 1.147,00 |
| 30.06.2021 | 26,09 | 26,09 | 26,09 | 26,09 | -0,42% | 50,00 |
| 29.06.2021 | 26,19 | 26,20 | 26,19 | 26,20 | 0,00% | 140,00 |
| 28.06.2021 | 26,59 | 26,92 | 26,16 | 26,20 | -1,15% | - |
| 25.06.2021 | 26,50 | 26,55 | 26,23 | 26,51 | 0,19% | - |
| 24.06.2021 | 26,61 | 26,62 | 26,33 | 26,46 | -0,36% | - |
| 23.06.2021 | 26,90 | 26,94 | 26,50 | 26,55 | -1,06% | - |
| 22.06.2021 | 26,76 | 26,99 | 26,66 | 26,84 | 0,37% | - |
| 21.06.2021 | 26,48 | 26,76 | 26,33 | 26,74 | 0,56% | - |
| 18.06.2021 | 27,81 | 27,96 | 26,58 | 26,59 | -3,40% | - |
| 17.06.2021 | 27,52 | 27,52 | 27,52 | 27,52 | 1,70% | 66,00 |
| 16.06.2021 | 27,97 | 27,97 | 27,06 | 27,06 | -2,54% | 19,00 |
| 15.06.2021 | 26,93 | 27,98 | 26,92 | 27,77 | 3,23% | - |
| 14.06.2021 | 27,79 | 27,80 | 26,69 | 26,90 | -3,43% | - |
| 11.06.2021 | 27,85 | 27,85 | 27,85 | 27,85 | 1,94% | 46,00 |
| 10.06.2021 | 27,38 | 27,63 | 27,18 | 27,32 | -1,12% | - |
| 09.06.2021 | 27,17 | 27,63 | 27,17 | 27,63 | -0,04% | 130,00 |
| 08.06.2021 | 27,64 | 27,64 | 27,64 | 27,64 | 1,10% | 50,00 |
| 07.06.2021 | 26,95 | 27,46 | 26,59 | 27,34 | 1,28% | 73,00 |
| 04.06.2021 | 27,51 | 27,56 | 26,91 | 27,00 | -1,85% | - |
| 03.06.2021 | 27,24 | 27,57 | 27,21 | 27,51 | 0,68% | 237,00 |
| 02.06.2021 | 27,28 | 27,60 | 27,27 | 27,32 | 0,15% | 447,00 |
| 01.06.2021 | 27,33 | 27,37 | 27,08 | 27,28 | 0,06% | - |
| 31.05.2021 | 27,31 | 27,31 | 27,24 | 27,27 | -0,05% | - |
| 28.05.2021 | 27,33 | 27,61 | 27,11 | 27,28 | 0,15% | 50,00 |
| 27.05.2021 | 27,39 | 27,39 | 27,02 | 27,24 | -0,60% | 164,00 |
| 26.05.2021 | 26,69 | 27,43 | 26,55 | 27,41 | 2,93% | - |
| 25.05.2021 | 27,25 | 27,29 | 26,60 | 26,63 | -2,13% | 15,00 |
| 24.05.2021 | 26,99 | 27,27 | 26,83 | 27,21 | 0,98% | 200,00 |
| 21.05.2021 | 27,22 | 27,28 | 26,70 | 26,94 | -1,01% | 286,00 |
| 20.05.2021 | 26,52 | 27,38 | 26,50 | 27,22 | 2,49% | 28,00 |
| 19.05.2021 | 26,62 | 26,63 | 26,03 | 26,56 | -0,43% | 134,00 |
| 18.05.2021 | 26,89 | 27,02 | 26,67 | 26,67 | -0,45% | 185,00 |
| 17.05.2021 | 26,86 | 27,04 | 26,38 | 26,79 | -0,39% | 625,00 |
| 14.05.2021 | 26,32 | 26,95 | 26,26 | 26,90 | 2,57% | 131,00 |
| 13.05.2021 | 26,57 | 26,60 | 25,66 | 26,22 | -1,19% | 12,00 |
| 12.05.2021 | 26,74 | 27,01 | 26,51 | 26,54 | -1,28% | 225,00 |
| 11.05.2021 | 27,63 | 27,65 | 26,79 | 26,88 | -2,87% | - |
| 10.05.2021 | 27,48 | 27,86 | 27,39 | 27,68 | 1,32% | 629,00 |
| 07.05.2021 | 27,21 | 27,37 | 26,97 | 27,32 | 0,44% | 335,00 |
| 06.05.2021 | 27,02 | 27,34 | 26,74 | 27,20 | 0,61% | 100,00 |
| 05.05.2021 | 26,85 | 27,22 | 26,78 | 27,03 | 0,84% | 125,00 |
| 04.05.2021 | 26,84 | 27,43 | 26,44 | 26,81 | -0,22% | 1.065,00 |
| 03.05.2021 | 26,73 | 26,96 | 26,70 | 26,87 | 0,75% | - |
| 30.04.2021 | 26,90 | 26,94 | 26,49 | 26,67 | -1,00% | 500,00 |
| 29.04.2021 | 26,61 | 27,31 | 26,61 | 26,94 | 1,28% | - |
| 28.04.2021 | 26,67 | 27,14 | 26,55 | 26,60 | -0,37% | 250,00 |
| 27.04.2021 | 27,04 | 27,08 | 26,67 | 26,70 | -1,20% | 200,00 |
| 26.04.2021 | 26,62 | 27,15 | 26,27 | 27,02 | 1,69% | 1.143,00 |
| 23.04.2021 | 26,68 | 26,88 | 26,52 | 26,57 | -0,24% | - |
| 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 |