Börse:
19,650€
-1,26%
Echtzeit-Aktienkurs ASSOC. BR. FOODS LS-,0568
Bid:
19,400€
Ask:
19,900€
Aktienkurse zur ASSOC. BR. FOODS LS-,0568 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 100,00 |
| 05.08.2022 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 3,00 |
| 04.08.2022 | 19,95 | 20,20 | 19,80 | 20,00 | 0,76% | - |
| 03.08.2022 | 19,80 | 19,90 | 19,60 | 19,85 | -0,75% | - |
| 02.08.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 30,00 |
| 01.08.2022 | 19,90 | 20,20 | 19,90 | 20,20 | -0,98% | 149,00 |
| 29.07.2022 | 20,20 | 20,40 | 20,20 | 20,40 | 2,51% | 788,00 |
| 28.07.2022 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | 76,00 |
| 27.07.2022 | 19,75 | 20,00 | 19,65 | 20,00 | 2,04% | - |
| 26.07.2022 | 20,20 | 20,20 | 19,50 | 19,60 | -2,97% | - |
| 25.07.2022 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 230,00 |
| 22.07.2022 | 20,20 | 20,20 | 20,00 | 20,00 | 0,50% | 470,00 |
| 21.07.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 300,00 |
| 20.07.2022 | 19,90 | 19,90 | 19,60 | 19,70 | -0,51% | 79,00 |
| 19.07.2022 | 19,80 | 19,80 | 19,80 | 19,80 | 4,21% | 36,00 |
| 18.07.2022 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 474,00 |
| 15.07.2022 | 18,40 | 18,70 | 18,40 | 18,70 | 0,54% | 601,00 |
| 14.07.2022 | 18,90 | 18,90 | 18,60 | 18,60 | -2,11% | 101,00 |
| 13.07.2022 | 19,20 | 19,20 | 19,00 | 19,00 | 1,06% | 71,00 |
| 12.07.2022 | 18,50 | 18,80 | 18,40 | 18,80 | 0,00% | - |
| 11.07.2022 | 18,80 | 19,00 | 18,80 | 18,80 | -1,57% | 71,00 |
| 08.07.2022 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | 300,00 |
| 07.07.2022 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 36,00 |
| 06.07.2022 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 165,00 |
| 05.07.2022 | 18,80 | 18,80 | 18,40 | 18,40 | -2,65% | 46,00 |
| 04.07.2022 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 60,00 |
| 01.07.2022 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 171,00 |
| 30.06.2022 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | 64,00 |
| 29.06.2022 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 2,00 |
| 28.06.2022 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | 145,00 |
| 27.06.2022 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 1,00 |
| 24.06.2022 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | 305,00 |
| 23.06.2022 | 19,10 | 19,10 | 18,80 | 18,90 | 1,07% | 575,00 |
| 22.06.2022 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | 100,00 |
| 21.06.2022 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 4,00 |
| 20.06.2022 | 18,90 | 19,50 | 18,80 | 19,50 | 1,56% | 295,00 |
| 17.06.2022 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | 57,00 |
| 15.06.2022 | 18,80 | 19,10 | 18,80 | 19,10 | 6,70% | 240,00 |
| 14.06.2022 | 18,40 | 18,40 | 17,90 | 17,90 | -4,28% | 795,00 |
| 13.06.2022 | 18,80 | 18,90 | 18,50 | 18,70 | -1,58% | 372,00 |
| 10.06.2022 | 19,10 | 19,10 | 18,90 | 19,00 | -4,52% | 248,00 |
| 08.06.2022 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | 890,00 |
| 07.06.2022 | 19,90 | 20,00 | 19,50 | 20,00 | -0,99% | 361,00 |
| 06.06.2022 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 125,00 |
| 02.06.2022 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 302,00 |
| 01.06.2022 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 418,00 |
| 31.05.2022 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 136,00 |
| 30.05.2022 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 861,00 |
| 27.05.2022 | 20,60 | 20,60 | 20,60 | 20,60 | 8,42% | 5,00 |
| 24.05.2022 | 19,10 | 19,30 | 19,00 | 19,00 | -2,06% | 460,00 |
| 23.05.2022 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 1.121,00 |
| 20.05.2022 | 19,40 | 19,40 | 19,30 | 19,30 | 3,21% | 1.126,00 |
| 19.05.2022 | 18,50 | 18,70 | 18,50 | 18,70 | -3,11% | 250,00 |
| 18.05.2022 | 19,80 | 19,90 | 19,30 | 19,30 | -3,50% | 1.801,00 |
| 17.05.2022 | 20,00 | 20,20 | 19,70 | 20,00 | 1,01% | 325,00 |
| 16.05.2022 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | 35,00 |
| 13.05.2022 | 19,70 | 20,00 | 19,50 | 20,00 | 2,56% | 1.876,00 |
| 12.05.2022 | 19,10 | 19,50 | 19,10 | 19,50 | 2,63% | 416,00 |
| 11.05.2022 | 18,80 | 19,00 | 18,80 | 19,00 | 1,60% | 180,00 |
| 10.05.2022 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 812,00 |
| 09.05.2022 | 18,50 | 18,50 | 18,30 | 18,30 | -3,17% | 460,00 |
| 06.05.2022 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 1.318,00 |
| 05.05.2022 | 19,20 | 19,20 | 18,90 | 18,90 | 2,16% | 1.952,00 |
| 04.05.2022 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 30,00 |
| 03.05.2022 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | 572,00 |
| 02.05.2022 | 18,90 | 19,00 | 18,80 | 19,00 | -1,04% | 1.088,00 |
| 29.04.2022 | 19,40 | 19,50 | 19,20 | 19,20 | -1,54% | 283,00 |
| 28.04.2022 | 19,30 | 19,50 | 19,20 | 19,50 | 2,63% | 779,00 |
| 27.04.2022 | 18,70 | 19,10 | 18,70 | 19,00 | 3,26% | 1.767,00 |
| 26.04.2022 | 18,90 | 18,90 | 18,30 | 18,40 | -6,12% | 2.880,00 |
| 25.04.2022 | 19,10 | 19,60 | 19,10 | 19,60 | 0,51% | 681,00 |
| 22.04.2022 | 19,80 | 19,80 | 19,50 | 19,50 | -2,01% | 250,00 |
| 21.04.2022 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 404,00 |
| 20.04.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 3,00 |
| 19.04.2022 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 202,00 |
| 14.04.2022 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | 580,00 |
| 13.04.2022 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 452,00 |
| 12.04.2022 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 135,00 |
| 11.04.2022 | 19,80 | 20,20 | 19,60 | 19,70 | -0,51% | 496,00 |
| 07.04.2022 | 19,60 | 19,80 | 19,30 | 19,80 | 5,32% | 290,00 |
| 06.04.2022 | 19,80 | 19,80 | 18,80 | 18,80 | -6,00% | 1.303,00 |
| 05.04.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 186,00 |
| 04.04.2022 | 20,20 | 20,20 | 19,80 | 19,90 | -0,50% | 258,00 |
| 01.04.2022 | 20,00 | 20,00 | 19,90 | 20,00 | 0,00% | 2.775,00 |
| 31.03.2022 | 20,10 | 20,10 | 20,00 | 20,00 | -3,52% | 525,00 |
| 30.03.2022 | 20,38 | 20,73 | 20,38 | 20,73 | 0,93% | 268,00 |
| 28.03.2022 | 20,74 | 20,93 | 20,54 | 20,54 | 0,69% | 1.020,00 |
| 25.03.2022 | 20,70 | 20,70 | 20,40 | 20,40 | 1,14% | 90,00 |
| 24.03.2022 | 20,65 | 20,65 | 20,17 | 20,17 | -3,72% | 729,00 |
| 23.03.2022 | 20,95 | 20,95 | 20,95 | 20,95 | -0,90% | 80,00 |
| 22.03.2022 | 21,23 | 21,23 | 21,14 | 21,14 | 0,14% | 135,00 |
| 21.03.2022 | 21,11 | 21,15 | 21,11 | 21,11 | -0,66% | 258,00 |
| 18.03.2022 | 20,91 | 21,25 | 20,68 | 21,25 | 1,72% | 454,00 |
| 17.03.2022 | 21,45 | 21,45 | 20,89 | 20,89 | -0,48% | 241,00 |
| 16.03.2022 | 20,99 | 20,99 | 20,99 | 20,99 | 0,43% | 30,00 |
| 15.03.2022 | 20,51 | 20,90 | 20,51 | 20,90 | -1,55% | 92,00 |
| 14.03.2022 | 20,33 | 21,44 | 20,33 | 21,23 | 4,43% | 730,00 |
| 11.03.2022 | 20,40 | 20,40 | 20,33 | 20,33 | -1,21% | 43,00 |
| 10.03.2022 | 20,69 | 20,69 | 20,58 | 20,58 | -1,72% | 1.000,00 |
| 09.03.2022 | 20,68 | 21,09 | 20,68 | 20,94 | 5,92% | 1.099,00 |