Börse:
23,620€
-4,33%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
23,620€
Ask:
23,620€
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,55% | 7,00 |
| 09.07.2021 | 25,61 | 25,73 | 25,28 | 25,49 | 1,27% | - |
| 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 | 0,63% | 56,00 |
| 02.07.2021 | 27,04 | 27,04 | 27,04 | 27,04 | 2,70% | - |
| 01.07.2021 | 26,33 | 26,33 | 26,33 | 26,33 | 1,58% | - |
| 30.06.2021 | 25,92 | 25,92 | 25,92 | 25,92 | -0,35% | - |
| 29.06.2021 | 26,01 | 26,01 | 26,01 | 26,01 | -1,40% | - |
| 28.06.2021 | 26,38 | 26,38 | 26,38 | 26,38 | 0,08% | - |
| 25.06.2021 | 26,40 | 26,40 | 26,08 | 26,36 | 0,57% | - |
| 24.06.2021 | 26,56 | 26,56 | 26,19 | 26,21 | -0,66% | - |
| 23.06.2021 | 26,91 | 26,91 | 26,36 | 26,39 | -1,16% | - |
| 22.06.2021 | 26,76 | 26,84 | 26,52 | 26,70 | 0,07% | - |
| 21.06.2021 | 26,40 | 26,68 | 26,18 | 26,68 | 0,62% | - |
| 18.06.2021 | 27,72 | 27,80 | 26,50 | 26,51 | -3,67% | - |
| 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 | -1,85% | 19,00 |
| 15.06.2021 | 27,14 | 27,83 | 26,97 | 27,57 | 2,78% | - |
| 14.06.2021 | 27,79 | 27,79 | 26,55 | 26,83 | -3,68% | - |
| 11.06.2021 | 27,85 | 27,85 | 27,85 | 27,85 | 2,41% | 46,00 |
| 10.06.2021 | 27,56 | 27,56 | 27,04 | 27,20 | -1,57% | - |
| 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 | 1,32% | 50,00 |
| 07.06.2021 | 27,28 | 27,28 | 27,28 | 27,28 | 1,81% | 73,00 |
| 04.06.2021 | 27,59 | 27,59 | 26,77 | 26,80 | -3,27% | - |
| 03.06.2021 | 27,29 | 27,70 | 27,08 | 27,70 | 1,91% | 237,00 |
| 02.06.2021 | 27,17 | 27,18 | 27,17 | 27,18 | 0,15% | 447,00 |
| 01.06.2021 | 27,30 | 27,33 | 26,94 | 27,14 | -0,48% | - |
| 31.05.2021 | 27,30 | 27,30 | 27,09 | 27,27 | -0,84% | - |
| 28.05.2021 | 27,50 | 27,50 | 27,50 | 27,50 | 0,88% | 50,00 |
| 27.05.2021 | 27,26 | 27,26 | 27,26 | 27,26 | -0,47% | 164,00 |
| 26.05.2021 | 26,64 | 27,39 | 26,41 | 27,39 | 0,04% | - |
| 25.05.2021 | 27,38 | 27,38 | 27,38 | 27,38 | 0,92% | 15,00 |
| 24.05.2021 | 27,13 | 27,13 | 27,13 | 27,13 | 1,16% | 200,00 |
| 21.05.2021 | 26,93 | 26,93 | 26,82 | 26,82 | -1,18% | 286,00 |
| 20.05.2021 | 27,05 | 27,14 | 27,05 | 27,14 | 2,80% | 28,00 |
| 19.05.2021 | 26,20 | 26,40 | 26,20 | 26,40 | -2,04% | 134,00 |
| 18.05.2021 | 26,58 | 26,95 | 26,58 | 26,95 | 0,00% | 185,00 |
| 17.05.2021 | 27,06 | 27,06 | 26,60 | 26,95 | 0,94% | 625,00 |
| 14.05.2021 | 26,07 | 26,70 | 26,07 | 26,70 | 3,25% | 131,00 |
| 13.05.2021 | 25,86 | 25,86 | 25,86 | 25,86 | -3,79% | 12,00 |
| 12.05.2021 | 26,72 | 26,88 | 26,58 | 26,88 | 0,62% | 225,00 |
| 11.05.2021 | 27,51 | 27,51 | 26,65 | 26,72 | -3,14% | - |
| 10.05.2021 | 27,30 | 27,58 | 27,30 | 27,58 | 0,73% | 629,00 |
| 07.05.2021 | 27,52 | 27,52 | 27,32 | 27,38 | 0,85% | 335,00 |
| 06.05.2021 | 27,15 | 27,15 | 27,15 | 27,15 | 0,15% | 100,00 |
| 05.05.2021 | 27,11 | 27,11 | 27,11 | 27,11 | 2,11% | 125,00 |
| 04.05.2021 | 26,66 | 26,66 | 26,50 | 26,55 | -0,67% | 1.065,00 |
| 03.05.2021 | 26,52 | 26,94 | 26,51 | 26,73 | -0,04% | - |
| 30.04.2021 | 26,74 | 26,74 | 26,74 | 26,74 | 0,07% | 500,00 |
| 29.04.2021 | 26,70 | 27,16 | 26,63 | 26,72 | -1,04% | - |
| 28.04.2021 | 26,87 | 27,00 | 26,87 | 27,00 | 0,33% | 250,00 |
| 27.04.2021 | 26,60 | 26,91 | 26,60 | 26,91 | -0,33% | 200,00 |
| 26.04.2021 | 26,08 | 27,00 | 26,08 | 27,00 | 2,25% | 1.143,00 |
| 23.04.2021 | 26,70 | 26,80 | 26,38 | 26,41 | -2,09% | - |
| 22.04.2021 | 26,56 | 26,97 | 26,56 | 26,97 | -1,21% | 250,00 |
| 21.04.2021 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | 111,00 |
| 20.04.2021 | 28,40 | 28,54 | 27,50 | 27,50 | -3,31% | 357,00 |
| 19.04.2021 | 28,47 | 28,52 | 28,44 | 28,44 | 0,04% | 324,00 |
| 16.04.2021 | 28,43 | 28,43 | 28,43 | 28,43 | -0,16% | 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 |