Börse:
28,135€
-1,19%
Echtzeit-Aktienkurs ASSOC. BR. FOODS LS-,0568
Bid:
27,780€
Ask:
28,490€
Aktienkurse zur ASSOC. BR. FOODS LS-,0568 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 28,60 | 28,60 | 28,04 | 28,05 | -1,49% | 110,00 |
| 15.04.2021 | 28,46 | 28,56 | 27,83 | 28,48 | 0,83% | - |
| 14.04.2021 | 28,40 | 28,40 | 28,24 | 28,24 | -0,02% | 322,00 |
| 13.04.2021 | 28,48 | 28,65 | 28,09 | 28,25 | -1,82% | - |
| 12.04.2021 | 28,70 | 28,77 | 28,39 | 28,77 | -0,12% | 69,00 |
| 09.04.2021 | 28,93 | 29,18 | 28,63 | 28,81 | -0,50% | - |
| 08.04.2021 | 28,95 | 28,95 | 28,95 | 28,95 | 0,56% | 25,00 |
| 07.04.2021 | 28,79 | 28,79 | 28,79 | 28,79 | -0,96% | 8,00 |
| 06.04.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 1,36% | 25,00 |
| 01.04.2021 | 28,69 | 28,79 | 28,68 | 28,68 | -0,07% | 360,00 |
| 31.03.2021 | 28,60 | 28,80 | 28,20 | 28,70 | 1,06% | - |
| 30.03.2021 | 28,20 | 28,60 | 28,00 | 28,40 | 1,43% | - |
| 29.03.2021 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 250,00 |
| 26.03.2021 | 27,80 | 28,00 | 27,80 | 28,00 | 4,48% | 580,00 |
| 25.03.2021 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 2.999,00 |
| 24.03.2021 | 26,80 | 27,20 | 26,80 | 27,20 | 0,00% | 180,00 |
| 23.03.2021 | 27,80 | 27,80 | 27,20 | 27,20 | -3,55% | 590,00 |
| 22.03.2021 | 28,00 | 28,20 | 28,00 | 28,20 | -0,70% | 503,00 |
| 19.03.2021 | 28,20 | 28,50 | 27,80 | 28,40 | 0,71% | - |
| 18.03.2021 | 28,20 | 28,20 | 28,20 | 28,20 | -2,42% | 100,00 |
| 17.03.2021 | 29,40 | 29,40 | 28,80 | 28,90 | -1,03% | - |
| 16.03.2021 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 150,00 |
| 15.03.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 68,00 |
| 12.03.2021 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 180,00 |
| 11.03.2021 | 28,40 | 28,60 | 28,00 | 28,00 | -0,71% | 1.226,00 |
| 10.03.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 110,00 |
| 09.03.2021 | 28,60 | 28,60 | 28,20 | 28,20 | -2,08% | 495,00 |
| 08.03.2021 | 28,00 | 28,80 | 27,40 | 28,80 | 3,60% | 1.139,00 |
| 05.03.2021 | 27,60 | 27,80 | 27,40 | 27,80 | 1,46% | 207,00 |
| 04.03.2021 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 1.604,00 |
| 03.03.2021 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 1.107,00 |
| 02.03.2021 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 480,00 |
| 01.03.2021 | 27,80 | 28,20 | 27,80 | 28,00 | 0,72% | 238,00 |
| 26.02.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 42,00 |
| 25.02.2021 | 28,80 | 28,80 | 27,80 | 27,80 | -2,11% | 93,00 |
| 24.02.2021 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 55,00 |
| 23.02.2021 | 28,40 | 28,80 | 28,40 | 28,60 | 2,88% | 755,00 |
| 22.02.2021 | 27,60 | 27,80 | 27,20 | 27,80 | 0,72% | 2.851,00 |
| 19.02.2021 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | 415,00 |
| 18.02.2021 | 26,80 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 17.02.2021 | 26,80 | 26,80 | 26,40 | 26,80 | 0,00% | 950,00 |
| 16.02.2021 | 27,00 | 27,00 | 26,60 | 26,80 | -1,47% | 260,00 |
| 15.02.2021 | 25,40 | 27,20 | 25,40 | 27,20 | 6,25% | 2.570,00 |
| 12.02.2021 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 20,00 |
| 11.02.2021 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 10,00 |
| 10.02.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 133,00 |
| 09.02.2021 | 26,20 | 26,20 | 26,00 | 26,20 | 0,00% | 275,00 |
| 08.02.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 103,00 |
| 05.02.2021 | 26,20 | 26,20 | 25,80 | 26,20 | 0,77% | 189,00 |
| 04.02.2021 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 100,00 |
| 03.02.2021 | 25,80 | 26,00 | 25,20 | 25,60 | -0,78% | - |
| 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 | 2,48% | 75,00 |
| 29.01.2021 | 24,70 | 24,70 | 24,00 | 24,20 | -2,42% | - |
| 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 | 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 |