Börse:
25,600€
-0,78%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
25,200€
Ask:
26,000€
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 25,90 | 26,10 | 25,40 | 25,60 | -0,78% | - |
| 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 | 2,55% | 400,00 |
| 15.12.2020 | 25,35 | 25,40 | 24,82 | 25,33 | 0,66% | - |
| 14.12.2020 | 25,27 | 25,50 | 24,98 | 25,16 | 0,92% | - |
| 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 |
| 26.11.2020 | 24,21 | 24,21 | 24,21 | 24,21 | 1,38% | 50,00 |
| 25.11.2020 | 23,66 | 24,28 | 23,66 | 23,88 | 0,08% | 1.350,00 |
| 24.11.2020 | 23,42 | 23,99 | 23,42 | 23,86 | 4,97% | 879,00 |
| 23.11.2020 | 22,87 | 23,12 | 22,73 | 22,73 | 2,16% | 204,00 |
| 20.11.2020 | 22,75 | 22,75 | 22,25 | 22,25 | -1,46% | 32,00 |
| 19.11.2020 | 22,31 | 22,58 | 22,30 | 22,58 | 2,17% | 1.700,00 |
| 18.11.2020 | 22,56 | 22,70 | 22,10 | 22,10 | -3,95% | 870,00 |
| 17.11.2020 | 23,01 | 23,01 | 23,01 | 23,01 | -0,86% | 250,00 |
| 16.11.2020 | 22,44 | 23,21 | 22,44 | 23,21 | 3,48% | 386,00 |
| 13.11.2020 | 22,24 | 22,43 | 22,24 | 22,43 | -2,52% | 20,00 |
| 12.11.2020 | 23,01 | 23,01 | 23,01 | 23,01 | 0,31% | 50,00 |
| 11.11.2020 | 23,44 | 23,47 | 22,94 | 22,94 | -1,50% | 165,00 |
| 10.11.2020 | 22,24 | 23,39 | 21,77 | 23,29 | 5,91% | 832,00 |
| 09.11.2020 | 18,64 | 22,20 | 18,64 | 21,99 | 17,72% | 2.793,00 |
| 06.11.2020 | 18,56 | 18,80 | 18,55 | 18,68 | 0,03% | 1.302,00 |
| 05.11.2020 | 18,99 | 18,99 | 18,66 | 18,68 | -0,90% | 649,00 |
| 04.11.2020 | 19,04 | 19,04 | 18,85 | 18,85 | -0,82% | 300,00 |
| 03.11.2020 | 19,38 | 19,38 | 18,72 | 19,00 | -1,50% | 757,00 |
| 02.11.2020 | 18,39 | 19,29 | 18,31 | 19,29 | 5,35% | 461,00 |
| 30.10.2020 | 18,31 | 18,31 | 18,31 | 18,31 | -1,13% | 19,00 |
| 29.10.2020 | 18,52 | 18,52 | 18,52 | 18,52 | 3,09% | 55,00 |
| 28.10.2020 | 18,52 | 18,55 | 17,97 | 17,97 | -4,39% | 199,00 |
| 27.10.2020 | 18,99 | 19,13 | 18,79 | 18,79 | -3,04% | 817,00 |
| 26.10.2020 | 19,22 | 19,54 | 19,22 | 19,38 | 1,47% | 200,00 |
| 23.10.2020 | 18,95 | 19,36 | 18,95 | 19,10 | -0,37% | 361,00 |
| 22.10.2020 | 19,20 | 19,20 | 18,81 | 19,17 | 0,37% | 558,00 |
| 21.10.2020 | 19,28 | 19,28 | 19,10 | 19,10 | -1,90% | 130,00 |
| 20.10.2020 | 19,20 | 19,52 | 19,20 | 19,47 | 0,83% | 2.380,00 |
| 19.10.2020 | 19,60 | 19,90 | 19,31 | 19,31 | 0,31% | 868,00 |
| 16.10.2020 | 19,35 | 19,56 | 19,25 | 19,25 | -1,13% | 205,00 |
| 15.10.2020 | 19,50 | 19,50 | 19,20 | 19,47 | -2,65% | 272,00 |
| 14.10.2020 | 20,05 | 20,05 | 20,00 | 20,00 | -1,53% | 200,00 |
| 13.10.2020 | 20,46 | 20,46 | 20,31 | 20,31 | -4,56% | 255,00 |
| 12.10.2020 | 21,28 | 21,28 | 21,28 | 21,28 | 0,90% | 100,00 |
| 09.10.2020 | 21,39 | 21,39 | 21,00 | 21,09 | -0,80% | 1.416,00 |
| 08.10.2020 | 21,26 | 21,26 | 21,26 | 21,26 | 0,28% | 100,00 |
| 07.10.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -1,81% | 50,00 |
| 06.10.2020 | 21,20 | 21,59 | 21,20 | 21,59 | 1,98% | 316,00 |
| 05.10.2020 | 21,45 | 21,45 | 21,17 | 21,17 | -0,28% | 21,00 |
| 02.10.2020 | 20,84 | 21,24 | 20,66 | 21,23 | 2,46% | - |
| 01.10.2020 | 20,66 | 20,72 | 20,66 | 20,72 | 0,78% | 135,00 |
| 30.09.2020 | 20,56 | 20,56 | 20,56 | 20,56 | 0,19% | 34,00 |
| 29.09.2020 | 20,92 | 20,92 | 20,52 | 20,52 | -0,92% | 465,00 |
| 28.09.2020 | 20,82 | 21,01 | 20,71 | 20,71 | 2,30% | 110,00 |
| 25.09.2020 | 20,51 | 20,68 | 20,10 | 20,25 | -0,69% | - |
| 24.09.2020 | 20,26 | 20,76 | 20,26 | 20,39 | -0,92% | - |
| 23.09.2020 | 20,56 | 20,91 | 20,34 | 20,58 | 1,13% | - |
| 22.09.2020 | 20,28 | 20,47 | 20,07 | 20,35 | 1,04% | - |
| 21.09.2020 | 21,03 | 21,03 | 19,96 | 20,14 | -4,69% | - |
| 18.09.2020 | 21,63 | 21,71 | 21,06 | 21,13 | -2,60% | - |
| 17.09.2020 | 22,03 | 22,32 | 21,63 | 21,69 | -2,43% | - |
| 16.09.2020 | 21,91 | 22,31 | 21,84 | 22,23 | 1,67% | - |
| 15.09.2020 | 21,14 | 21,87 | 21,04 | 21,87 | 3,50% | - |
| 14.09.2020 | 21,34 | 21,49 | 20,82 | 21,13 | -0,49% | - |
| 11.09.2020 | 21,23 | 21,23 | 21,23 | 21,23 | 2,02% | 100,00 |
| 10.09.2020 | 21,33 | 21,33 | 20,81 | 20,81 | -4,32% | 155,00 |
| 09.09.2020 | 21,49 | 21,75 | 21,49 | 21,75 | 1,07% | 148,00 |
| 08.09.2020 | 22,81 | 22,81 | 21,52 | 21,52 | -7,08% | 309,00 |
| 07.09.2020 | 23,75 | 23,75 | 23,16 | 23,16 | 1,60% | 202,00 |
| 04.09.2020 | 22,85 | 23,58 | 22,67 | 22,80 | -1,87% | - |
| 03.09.2020 | 23,05 | 23,23 | 23,05 | 23,23 | 1,75% | 580,00 |
| 02.09.2020 | 22,75 | 23,21 | 22,69 | 22,83 | 0,00% | - |
| 01.09.2020 | 22,83 | 22,83 | 22,83 | 22,83 | -1,04% | 178,00 |
| 31.08.2020 | 22,85 | 23,07 | 22,69 | 23,07 | -0,82% | 885,00 |
| 28.08.2020 | 22,91 | 23,26 | 22,90 | 23,26 | 1,00% | 1.750,00 |
| 27.08.2020 | 23,26 | 23,26 | 23,03 | 23,03 | 1,45% | 162,00 |