Börse:
19,350€
2,93%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
19,200€
Ask:
19,500€
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 18,85 | 19,40 | 18,80 | 19,35 | 2,93% | - |
| 19.05.2022 | 19,10 | 19,15 | 18,40 | 18,80 | -2,08% | - |
| 18.05.2022 | 20,10 | 20,15 | 19,10 | 19,20 | -4,24% | - |
| 17.05.2022 | 20,05 | 20,15 | 19,80 | 20,05 | 0,75% | - |
| 16.05.2022 | 19,80 | 20,05 | 19,40 | 19,90 | 0,00% | 150,00 |
| 13.05.2022 | 19,60 | 19,95 | 19,45 | 19,90 | 2,58% | - |
| 12.05.2022 | 18,35 | 19,50 | 18,35 | 19,40 | 4,58% | - |
| 11.05.2022 | 18,85 | 19,10 | 18,50 | 18,55 | -1,07% | - |
| 10.05.2022 | 18,40 | 18,85 | 18,40 | 18,75 | 2,18% | 57,00 |
| 09.05.2022 | 18,70 | 18,75 | 18,25 | 18,35 | -2,65% | - |
| 06.05.2022 | 18,70 | 19,10 | 18,65 | 18,85 | 0,27% | - |
| 05.05.2022 | 19,10 | 19,20 | 18,70 | 18,80 | -2,08% | 500,00 |
| 04.05.2022 | 19,10 | 19,25 | 18,45 | 19,20 | 0,26% | 1.060,00 |
| 03.05.2022 | 19,30 | 19,80 | 18,90 | 19,15 | -0,26% | - |
| 02.05.2022 | 18,95 | 19,20 | 18,70 | 19,20 | 1,05% | 27,00 |
| 29.04.2022 | 19,45 | 19,55 | 18,95 | 19,00 | -2,06% | - |
| 28.04.2022 | 19,20 | 19,50 | 19,05 | 19,40 | 2,37% | 150,00 |
| 27.04.2022 | 18,55 | 19,15 | 18,20 | 18,95 | 3,27% | - |
| 26.04.2022 | 19,75 | 19,85 | 18,25 | 18,35 | -6,62% | 132,00 |
| 25.04.2022 | 19,30 | 19,65 | 19,20 | 19,65 | 1,03% | 2,00 |
| 22.04.2022 | 19,70 | 19,90 | 19,40 | 19,45 | -1,52% | - |
| 21.04.2022 | 19,85 | 20,10 | 19,65 | 19,75 | 0,25% | 20,00 |
| 20.04.2022 | 19,85 | 19,95 | 19,70 | 19,70 | -0,76% | 35,00 |
| 19.04.2022 | 19,90 | 20,00 | 19,70 | 19,85 | -0,25% | - |
| 14.04.2022 | 19,60 | 20,05 | 19,50 | 19,90 | 2,05% | - |
| 13.04.2022 | 19,75 | 19,85 | 19,40 | 19,50 | -0,76% | 200,00 |
| 12.04.2022 | 19,55 | 19,90 | 19,45 | 19,65 | 0,26% | - |
| 11.04.2022 | 19,75 | 20,30 | 19,60 | 19,60 | -1,51% | 52,00 |
| 08.04.2022 | 19,80 | 20,05 | 19,75 | 19,90 | 0,76% | 40,00 |
| 07.04.2022 | 19,20 | 19,80 | 19,20 | 19,75 | 2,33% | - |
| 06.04.2022 | 19,85 | 20,00 | 18,90 | 19,30 | -2,77% | - |
| 05.04.2022 | 20,05 | 20,30 | 19,80 | 19,85 | -1,00% | 30,00 |
| 04.04.2022 | 20,05 | 20,10 | 19,80 | 20,05 | 0,50% | 1.000,00 |
| 01.04.2022 | 20,05 | 20,20 | 19,75 | 19,95 | 0,58% | 1.000,00 |
| 31.03.2022 | 20,43 | 20,49 | 19,83 | 19,84 | -2,84% | 27,00 |
| 30.03.2022 | 20,75 | 20,81 | 20,37 | 20,42 | -2,06% | - |
| 29.03.2022 | 20,58 | 21,03 | 20,39 | 20,85 | 1,78% | 1.070,00 |
| 28.03.2022 | 20,59 | 20,94 | 20,30 | 20,48 | -1,06% | 270,00 |
| 25.03.2022 | 20,37 | 20,72 | 20,31 | 20,70 | 1,37% | 30,00 |
| 24.03.2022 | 20,69 | 20,78 | 20,29 | 20,42 | -0,83% | 600,00 |
| 23.03.2022 | 21,06 | 21,18 | 20,59 | 20,59 | -1,98% | - |
| 22.03.2022 | 21,15 | 21,20 | 20,92 | 21,01 | -0,76% | - |
| 21.03.2022 | 21,03 | 21,17 | 20,85 | 21,17 | 0,19% | - |
| 18.03.2022 | 20,91 | 21,13 | 20,58 | 21,13 | 1,54% | - |
| 17.03.2022 | 21,36 | 21,52 | 20,61 | 20,81 | -2,53% | - |
| 16.03.2022 | 20,92 | 21,35 | 20,77 | 21,35 | 2,40% | - |
| 15.03.2022 | 21,01 | 21,01 | 20,39 | 20,85 | -1,19% | - |
| 14.03.2022 | 20,49 | 21,37 | 20,45 | 21,10 | 3,48% | - |
| 11.03.2022 | 20,69 | 20,74 | 20,13 | 20,39 | -1,43% | 38,00 |
| 10.03.2022 | 20,81 | 21,12 | 20,38 | 20,68 | -0,79% | - |
| 09.03.2022 | 19,79 | 21,16 | 19,77 | 20,85 | 5,73% | - |
| 08.03.2022 | 20,09 | 20,36 | 19,58 | 19,72 | -2,47% | 750,00 |
| 07.03.2022 | 21,11 | 21,13 | 19,47 | 20,22 | -4,98% | - |
| 04.03.2022 | 21,09 | 21,40 | 20,23 | 21,28 | 0,02% | - |
| 03.03.2022 | 21,30 | 21,61 | 21,11 | 21,27 | 0,21% | - |
| 02.03.2022 | 21,79 | 21,79 | 20,86 | 21,23 | -2,39% | 235,00 |
| 01.03.2022 | 23,10 | 23,22 | 21,64 | 21,75 | -5,29% | - |
| 28.02.2022 | 23,43 | 23,52 | 22,65 | 22,96 | -2,46% | - |
| 25.02.2022 | 23,12 | 23,57 | 22,83 | 23,54 | 2,02% | - |
| 24.02.2022 | 22,82 | 23,34 | 22,59 | 23,08 | -1,09% | - |
| 23.02.2022 | 23,32 | 23,72 | 23,30 | 23,33 | 0,34% | - |
| 22.02.2022 | 23,11 | 23,54 | 22,87 | 23,25 | -0,17% | - |
| 21.02.2022 | 23,09 | 23,46 | 23,09 | 23,29 | 1,11% | - |
| 18.02.2022 | 22,84 | 23,16 | 22,83 | 23,04 | 1,01% | - |
| 17.02.2022 | 22,88 | 22,98 | 22,77 | 22,81 | -0,39% | - |
| 16.02.2022 | 22,70 | 22,93 | 22,53 | 22,90 | 0,93% | - |
| 15.02.2022 | 22,56 | 22,91 | 22,54 | 22,69 | 0,33% | - |
| 14.02.2022 | 22,63 | 22,74 | 22,21 | 22,61 | 0,09% | 85,00 |
| 11.02.2022 | 23,04 | 23,21 | 22,56 | 22,59 | -1,97% | 22,00 |
| 10.02.2022 | 23,09 | 23,37 | 22,98 | 23,05 | -0,13% | - |
| 09.02.2022 | 23,04 | 23,37 | 23,02 | 23,08 | 0,41% | - |
| 08.02.2022 | 22,73 | 23,13 | 22,72 | 22,98 | 1,30% | - |
| 07.02.2022 | 22,56 | 22,87 | 22,56 | 22,69 | 0,64% | 22,00 |
| 04.02.2022 | 23,25 | 23,34 | 22,42 | 22,54 | -2,53% | - |
| 03.02.2022 | 23,78 | 23,91 | 23,09 | 23,13 | -2,98% | - |
| 02.02.2022 | 23,71 | 23,90 | 23,59 | 23,84 | 0,61% | - |
| 01.02.2022 | 23,51 | 23,74 | 23,44 | 23,69 | 0,68% | 54,00 |
| 31.01.2022 | 24,02 | 24,04 | 23,23 | 23,53 | -1,88% | 22,00 |
| 28.01.2022 | 24,19 | 24,32 | 23,33 | 23,98 | -0,58% | - |
| 27.01.2022 | 23,85 | 24,38 | 23,81 | 24,12 | 0,31% | 4,00 |
| 26.01.2022 | 24,28 | 24,56 | 23,90 | 24,05 | -0,91% | - |
| 25.01.2022 | 24,12 | 24,39 | 23,75 | 24,27 | 0,50% | - |
| 24.01.2022 | 25,53 | 25,53 | 23,52 | 24,15 | -4,45% | 1.025,00 |
| 21.01.2022 | 24,50 | 25,53 | 24,21 | 25,27 | 2,74% | 85,00 |
| 20.01.2022 | 25,90 | 26,23 | 24,57 | 24,60 | -3,89% | - |
| 19.01.2022 | 25,33 | 25,86 | 25,27 | 25,59 | 0,61% | - |
| 18.01.2022 | 25,52 | 25,62 | 25,07 | 25,44 | -0,35% | - |
| 17.01.2022 | 25,50 | 25,89 | 25,41 | 25,53 | 0,10% | 180,00 |
| 14.01.2022 | 25,38 | 25,73 | 25,28 | 25,50 | 0,55% | 120,00 |
| 13.01.2022 | 25,25 | 25,51 | 25,13 | 25,36 | 0,60% | - |
| 12.01.2022 | 25,45 | 25,46 | 25,19 | 25,21 | -0,75% | - |
| 11.01.2022 | 25,02 | 25,50 | 24,98 | 25,40 | 1,80% | - |
| 10.01.2022 | 24,69 | 25,24 | 24,61 | 24,95 | 0,93% | 198,00 |
| 07.01.2022 | 24,76 | 24,76 | 24,49 | 24,72 | -0,08% | 50,00 |
| 06.01.2022 | 24,49 | 24,81 | 24,36 | 24,74 | 0,67% | - |
| 05.01.2022 | 24,56 | 24,90 | 24,53 | 24,58 | -0,18% | - |
| 04.01.2022 | 24,21 | 24,71 | 24,20 | 24,62 | 1,84% | 150,00 |
| 03.01.2022 | 23,96 | 24,18 | 23,86 | 24,18 | 0,37% | - |
| 30.12.2021 | 24,10 | 24,19 | 24,01 | 24,09 | 0,02% | - |
| 29.12.2021 | 23,93 | 24,37 | 23,92 | 24,08 | 0,88% | 142,00 |