Börse:
22,755€
-3,70%
Echtzeit-Aktienkurs ASSOC. BR. FOODS LS-,0568
Bid:
22,450€
Ask:
23,060€
Aktienkurse zur ASSOC. BR. FOODS LS-,0568 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 23,18 | 23,18 | 22,74 | 22,74 | -3,77% | 703,00 |
| 07.12.2021 | 23,63 | 23,63 | 23,63 | 23,63 | 1,90% | 150,00 |
| 06.12.2021 | 23,30 | 23,30 | 23,19 | 23,19 | 1,71% | 262,00 |
| 03.12.2021 | 22,80 | 22,80 | 22,80 | 22,80 | -0,04% | 80,00 |
| 02.12.2021 | 22,96 | 22,96 | 22,81 | 22,81 | -1,77% | 533,00 |
| 01.12.2021 | 23,22 | 23,22 | 23,22 | 23,22 | 1,80% | 263,00 |
| 30.11.2021 | 22,48 | 22,89 | 22,22 | 22,81 | -0,09% | 476,00 |
| 29.11.2021 | 22,75 | 22,83 | 22,70 | 22,83 | 4,06% | 1.320,00 |
| 26.11.2021 | 22,79 | 22,79 | 21,42 | 21,94 | -4,73% | 156,00 |
| 25.11.2021 | 23,03 | 23,03 | 23,03 | 23,03 | -0,26% | 80,00 |
| 24.11.2021 | 23,06 | 23,41 | 23,06 | 23,09 | -1,83% | 820,00 |
| 23.11.2021 | 23,19 | 23,68 | 22,99 | 23,52 | 2,84% | 1.086,00 |
| 22.11.2021 | 23,03 | 23,03 | 22,71 | 22,87 | 1,06% | 308,00 |
| 19.11.2021 | 22,62 | 22,97 | 22,62 | 22,63 | -3,91% | 1.094,00 |
| 18.11.2021 | 23,16 | 23,55 | 23,16 | 23,55 | 0,43% | 1.140,00 |
| 17.11.2021 | 23,56 | 23,56 | 23,45 | 23,45 | -0,42% | 180,00 |
| 16.11.2021 | 23,74 | 23,95 | 23,55 | 23,55 | -0,99% | 1.414,00 |
| 15.11.2021 | 23,59 | 23,96 | 23,49 | 23,79 | 0,23% | - |
| 12.11.2021 | 23,73 | 23,73 | 23,73 | 23,73 | 0,94% | 70,00 |
| 11.11.2021 | 24,35 | 24,35 | 23,51 | 23,51 | -3,81% | 231,00 |
| 10.11.2021 | 24,10 | 24,44 | 23,82 | 24,44 | 3,38% | 617,00 |
| 09.11.2021 | 22,18 | 23,64 | 22,18 | 23,64 | 5,96% | 1.678,00 |
| 08.11.2021 | 22,69 | 22,69 | 22,00 | 22,31 | -0,53% | 1.690,00 |
| 05.11.2021 | 21,95 | 22,46 | 21,95 | 22,43 | 2,23% | 814,00 |
| 04.11.2021 | 21,94 | 21,94 | 21,94 | 21,94 | 0,92% | 40,00 |
| 03.11.2021 | 21,74 | 21,74 | 21,74 | 21,74 | -0,09% | 250,00 |
| 02.11.2021 | 21,51 | 21,76 | 21,51 | 21,76 | 0,79% | 204,00 |
| 01.11.2021 | 21,48 | 21,59 | 21,48 | 21,59 | 0,42% | 286,00 |
| 29.10.2021 | 21,55 | 21,55 | 21,40 | 21,50 | 0,33% | 348,00 |
| 28.10.2021 | 21,60 | 21,60 | 21,43 | 21,43 | -0,60% | 210,00 |
| 27.10.2021 | 21,60 | 21,60 | 21,56 | 21,56 | -1,15% | 500,00 |
| 26.10.2021 | 20,93 | 21,81 | 20,93 | 21,81 | 2,54% | 1.058,00 |
| 25.10.2021 | 20,84 | 21,27 | 20,84 | 21,27 | 2,31% | 540,00 |
| 22.10.2021 | 20,81 | 21,00 | 20,46 | 20,79 | -0,43% | 1.415,00 |
| 21.10.2021 | 21,08 | 21,08 | 20,88 | 20,88 | -2,70% | 347,00 |
| 20.10.2021 | 21,46 | 21,46 | 21,46 | 21,46 | -0,42% | 100,00 |
| 19.10.2021 | 21,25 | 21,55 | 21,25 | 21,55 | 1,41% | 107,00 |
| 18.10.2021 | 21,59 | 21,59 | 21,25 | 21,25 | -2,03% | 1.200,00 |
| 15.10.2021 | 21,27 | 21,69 | 21,27 | 21,69 | 1,59% | 332,00 |
| 14.10.2021 | 21,64 | 21,64 | 21,35 | 21,35 | -0,97% | 378,00 |
| 13.10.2021 | 20,92 | 21,58 | 20,68 | 21,56 | 2,42% | - |
| 12.10.2021 | 21,09 | 21,15 | 20,92 | 21,05 | 0,38% | 860,00 |
| 11.10.2021 | 21,66 | 21,66 | 20,97 | 20,97 | 0,29% | 166,00 |
| 08.10.2021 | 20,91 | 20,91 | 20,91 | 20,91 | -3,01% | 250,00 |
| 07.10.2021 | 21,24 | 21,56 | 21,24 | 21,56 | 2,67% | 525,00 |
| 06.10.2021 | 21,32 | 21,32 | 20,91 | 21,00 | -3,40% | 461,00 |
| 05.10.2021 | 21,38 | 21,74 | 21,36 | 21,74 | 0,18% | 252,00 |
| 04.10.2021 | 21,78 | 21,78 | 21,70 | 21,70 | -0,78% | 409,00 |
| 01.10.2021 | 21,41 | 21,87 | 21,35 | 21,87 | 2,77% | 287,00 |
| 30.09.2021 | 21,64 | 21,64 | 21,28 | 21,28 | -4,57% | 702,00 |
| 29.09.2021 | 22,30 | 22,30 | 22,30 | 22,30 | 0,77% | 70,00 |
| 28.09.2021 | 22,81 | 22,81 | 22,13 | 22,13 | -1,34% | 400,00 |
| 27.09.2021 | 22,18 | 22,43 | 22,18 | 22,43 | 2,28% | 215,00 |
| 24.09.2021 | 21,93 | 21,93 | 21,93 | 21,93 | -3,69% | 300,00 |
| 23.09.2021 | 22,77 | 22,77 | 22,77 | 22,77 | 2,75% | 40,00 |
| 22.09.2021 | 22,04 | 22,16 | 22,04 | 22,16 | 0,96% | 479,00 |
| 21.09.2021 | 22,04 | 22,04 | 21,95 | 21,95 | -0,09% | 130,00 |
| 20.09.2021 | 21,78 | 21,97 | 21,78 | 21,97 | -2,92% | 130,00 |
| 17.09.2021 | 22,62 | 22,63 | 22,62 | 22,63 | 0,53% | 523,00 |
| 16.09.2021 | 22,23 | 22,51 | 22,23 | 22,51 | 1,35% | 350,00 |
| 15.09.2021 | 22,69 | 22,69 | 22,08 | 22,21 | -1,73% | 265,00 |
| 14.09.2021 | 22,61 | 22,61 | 22,60 | 22,60 | -2,04% | 995,00 |
| 13.09.2021 | 23,49 | 23,49 | 22,55 | 23,07 | -0,73% | 1.245,00 |
| 10.09.2021 | 22,54 | 23,24 | 22,54 | 23,24 | 1,53% | 562,00 |
| 09.09.2021 | 22,60 | 22,89 | 22,60 | 22,89 | 0,18% | 845,00 |
| 08.09.2021 | 23,19 | 23,19 | 22,79 | 22,85 | -1,34% | 3.564,00 |
| 07.09.2021 | 23,15 | 23,16 | 23,15 | 23,16 | -0,86% | 1.650,00 |
| 06.09.2021 | 23,37 | 23,37 | 23,36 | 23,36 | 1,59% | 1.076,00 |
| 03.09.2021 | 23,06 | 23,29 | 22,89 | 23,00 | -0,84% | - |
| 02.09.2021 | 23,55 | 23,55 | 22,92 | 23,19 | -2,15% | 706,00 |
| 01.09.2021 | 23,70 | 23,70 | 23,70 | 23,70 | 1,28% | 40,00 |
| 31.08.2021 | 23,08 | 23,40 | 23,08 | 23,40 | 0,86% | 382,00 |
| 30.08.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 0,35% | 43,00 |
| 27.08.2021 | 23,10 | 23,12 | 23,10 | 23,12 | 0,30% | 39,00 |
| 26.08.2021 | 23,18 | 23,18 | 23,05 | 23,05 | -2,12% | 42,00 |
| 25.08.2021 | 23,51 | 23,56 | 23,31 | 23,55 | -0,76% | - |
| 24.08.2021 | 23,75 | 23,75 | 23,69 | 23,73 | 0,38% | 590,00 |
| 23.08.2021 | 23,64 | 23,64 | 23,64 | 23,64 | -0,38% | 45,00 |
| 20.08.2021 | 23,55 | 23,73 | 23,52 | 23,73 | 1,41% | 235,00 |
| 19.08.2021 | 23,45 | 23,74 | 23,40 | 23,40 | -2,09% | 285,00 |
| 18.08.2021 | 23,90 | 23,90 | 23,90 | 23,90 | -1,08% | 200,00 |
| 17.08.2021 | 24,20 | 24,20 | 24,16 | 24,16 | -2,23% | 150,00 |
| 16.08.2021 | 24,71 | 24,71 | 24,71 | 24,71 | 1,06% | 50,00 |
| 13.08.2021 | 24,67 | 24,76 | 24,36 | 24,45 | -0,93% | - |
| 12.08.2021 | 24,80 | 24,92 | 24,36 | 24,68 | -1,52% | - |
| 11.08.2021 | 24,57 | 25,06 | 24,57 | 25,06 | 1,62% | 650,00 |
| 10.08.2021 | 24,66 | 24,66 | 24,66 | 24,66 | 1,69% | 60,00 |
| 09.08.2021 | 24,26 | 24,35 | 23,87 | 24,25 | 0,62% | - |
| 06.08.2021 | 24,10 | 24,10 | 24,10 | 24,10 | 0,71% | 250,00 |
| 05.08.2021 | 23,56 | 23,93 | 23,31 | 23,93 | 0,17% | 900,00 |
| 04.08.2021 | 23,85 | 24,32 | 23,85 | 23,89 | 1,70% | 280,00 |
| 03.08.2021 | 23,59 | 23,59 | 23,49 | 23,49 | -1,32% | 500,00 |
| 02.08.2021 | 23,87 | 24,17 | 23,66 | 23,81 | 0,19% | - |
| 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 |