Börse:
22,670€
-1,73%
Echtzeit-Aktienkurs ASSOC. BR. FOODS LS-,0568
Bid:
22,470€
Ask:
22,870€
Aktienkurse zur ASSOC. BR. FOODS LS-,0568 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 23,12 | 23,19 | 22,59 | 22,76 | -1,34% | - |
| 02.12.2021 | 22,90 | 23,16 | 22,74 | 23,07 | 1,74% | - |
| 01.12.2021 | 22,79 | 23,27 | 22,66 | 22,68 | 0,09% | 217,00 |
| 30.11.2021 | 22,40 | 22,78 | 22,15 | 22,66 | -0,40% | - |
| 29.11.2021 | 22,57 | 22,95 | 22,46 | 22,75 | 2,18% | - |
| 26.11.2021 | 22,76 | 22,76 | 21,56 | 22,26 | -4,34% | 600,00 |
| 25.11.2021 | 23,32 | 23,35 | 23,08 | 23,27 | -0,11% | - |
| 24.11.2021 | 23,61 | 23,61 | 23,14 | 23,30 | -1,29% | - |
| 23.11.2021 | 23,03 | 23,62 | 22,88 | 23,60 | 2,41% | - |
| 22.11.2021 | 22,86 | 23,18 | 22,83 | 23,05 | 1,14% | - |
| 19.11.2021 | 23,36 | 23,41 | 22,58 | 22,79 | -2,04% | - |
| 18.11.2021 | 23,23 | 23,49 | 23,10 | 23,26 | 0,11% | - |
| 17.11.2021 | 23,76 | 23,76 | 23,17 | 23,24 | -1,75% | - |
| 16.11.2021 | 23,96 | 24,11 | 23,43 | 23,65 | -1,34% | - |
| 15.11.2021 | 23,63 | 24,06 | 23,56 | 23,97 | 1,37% | - |
| 12.11.2021 | 23,67 | 23,70 | 23,37 | 23,65 | -0,02% | - |
| 11.11.2021 | 24,21 | 24,35 | 23,64 | 23,65 | -2,09% | - |
| 10.11.2021 | 23,59 | 24,32 | 23,53 | 24,16 | 2,48% | 60,00 |
| 09.11.2021 | 22,03 | 23,69 | 21,99 | 23,57 | 6,94% | 500,00 |
| 08.11.2021 | 22,50 | 22,54 | 21,88 | 22,04 | -0,99% | - |
| 05.11.2021 | 21,72 | 22,33 | 21,63 | 22,26 | 2,44% | - |
| 04.11.2021 | 21,89 | 21,94 | 21,61 | 21,73 | -0,71% | - |
| 03.11.2021 | 21,59 | 21,89 | 21,35 | 21,89 | 1,48% | 40,00 |
| 02.11.2021 | 21,56 | 21,79 | 21,49 | 21,57 | -0,07% | - |
| 01.11.2021 | 21,51 | 21,65 | 21,23 | 21,58 | 0,37% | 300,00 |
| 29.10.2021 | 21,24 | 21,51 | 21,05 | 21,50 | 1,18% | - |
| 28.10.2021 | 21,37 | 21,55 | 21,18 | 21,25 | -0,30% | - |
| 27.10.2021 | 21,48 | 21,57 | 21,25 | 21,32 | -0,63% | - |
| 26.10.2021 | 21,00 | 21,61 | 21,00 | 21,45 | 2,39% | 100,00 |
| 25.10.2021 | 20,61 | 21,19 | 20,55 | 20,95 | 1,80% | - |
| 22.10.2021 | 21,02 | 21,02 | 20,49 | 20,58 | -2,07% | 100,00 |
| 21.10.2021 | 21,22 | 21,34 | 20,90 | 21,02 | -1,36% | - |
| 20.10.2021 | 21,38 | 21,42 | 21,03 | 21,31 | -0,30% | - |
| 19.10.2021 | 21,44 | 21,62 | 21,30 | 21,37 | -0,37% | - |
| 18.10.2021 | 21,74 | 21,76 | 21,37 | 21,45 | -1,33% | - |
| 15.10.2021 | 21,52 | 21,77 | 21,35 | 21,74 | 1,30% | 100,00 |
| 14.10.2021 | 21,67 | 21,70 | 21,21 | 21,46 | -0,67% | - |
| 13.10.2021 | 20,92 | 21,65 | 20,81 | 21,61 | 3,20% | - |
| 12.10.2021 | 20,97 | 21,16 | 20,81 | 20,94 | -0,36% | - |
| 11.10.2021 | 21,50 | 21,50 | 21,01 | 21,01 | -2,14% | - |
| 08.10.2021 | 21,32 | 21,49 | 21,03 | 21,47 | 0,75% | - |
| 07.10.2021 | 21,26 | 21,52 | 21,20 | 21,31 | 0,54% | - |
| 06.10.2021 | 21,47 | 21,54 | 20,77 | 21,20 | -1,67% | - |
| 05.10.2021 | 21,43 | 21,68 | 21,40 | 21,56 | 0,68% | - |
| 04.10.2021 | 21,71 | 21,73 | 21,33 | 21,41 | -1,74% | - |
| 01.10.2021 | 21,34 | 21,84 | 21,17 | 21,79 | 1,80% | 50,00 |
| 30.09.2021 | 22,56 | 22,66 | 21,35 | 21,41 | -4,68% | - |
| 29.09.2021 | 22,27 | 22,53 | 22,13 | 22,46 | 1,24% | - |
| 28.09.2021 | 22,71 | 22,96 | 22,14 | 22,18 | -1,97% | - |
| 27.09.2021 | 22,07 | 22,85 | 22,03 | 22,63 | 3,10% | - |
| 24.09.2021 | 22,37 | 22,39 | 21,89 | 21,95 | -2,03% | - |
| 23.09.2021 | 22,35 | 22,66 | 22,32 | 22,40 | 0,45% | - |
| 22.09.2021 | 22,20 | 22,44 | 22,10 | 22,30 | 0,72% | - |
| 21.09.2021 | 22,03 | 22,30 | 22,02 | 22,14 | 1,21% | - |
| 20.09.2021 | 22,10 | 22,19 | 21,73 | 21,88 | -1,84% | - |
| 17.09.2021 | 22,36 | 22,67 | 22,13 | 22,29 | -0,31% | - |
| 16.09.2021 | 22,03 | 22,39 | 21,95 | 22,36 | 1,25% | - |
| 15.09.2021 | 22,52 | 22,59 | 22,00 | 22,08 | -1,69% | - |
| 14.09.2021 | 22,89 | 22,91 | 22,43 | 22,46 | -1,66% | - |
| 13.09.2021 | 23,20 | 23,48 | 22,32 | 22,84 | -1,30% | - |
| 10.09.2021 | 22,78 | 23,27 | 22,60 | 23,14 | 2,07% | - |
| 09.09.2021 | 22,57 | 22,87 | 22,37 | 22,67 | 0,15% | 50,00 |
| 08.09.2021 | 23,10 | 23,26 | 22,60 | 22,64 | -1,99% | - |
| 07.09.2021 | 23,11 | 23,30 | 22,95 | 23,10 | -0,24% | - |
| 06.09.2021 | 23,16 | 23,29 | 23,05 | 23,15 | -0,09% | - |
| 03.09.2021 | 23,06 | 23,39 | 23,05 | 23,17 | 0,67% | - |
| 02.09.2021 | 23,45 | 23,57 | 22,98 | 23,02 | -1,90% | - |
| 01.09.2021 | 23,27 | 23,59 | 23,25 | 23,46 | 1,01% | - |
| 31.08.2021 | 23,17 | 23,30 | 22,93 | 23,23 | 0,30% | - |
| 30.08.2021 | 23,17 | 23,20 | 23,14 | 23,16 | 0,06% | - |
| 27.08.2021 | 23,24 | 23,36 | 23,04 | 23,14 | -0,32% | 50,00 |
| 26.08.2021 | 23,52 | 23,54 | 23,17 | 23,22 | -1,34% | - |
| 25.08.2021 | 23,70 | 23,77 | 23,42 | 23,53 | -0,76% | - |
| 24.08.2021 | 23,54 | 23,74 | 23,33 | 23,71 | 1,00% | - |
| 23.08.2021 | 23,72 | 23,81 | 23,39 | 23,48 | -0,80% | - |
| 20.08.2021 | 23,39 | 23,69 | 23,30 | 23,67 | 0,70% | - |
| 19.08.2021 | 23,68 | 23,68 | 23,40 | 23,50 | -1,14% | - |
| 18.08.2021 | 23,96 | 23,97 | 23,75 | 23,77 | -0,69% | - |
| 17.08.2021 | 24,34 | 24,34 | 23,79 | 23,94 | -2,05% | - |
| 16.08.2021 | 24,50 | 24,52 | 24,21 | 24,44 | -0,55% | - |
| 13.08.2021 | 24,64 | 24,86 | 24,46 | 24,57 | -0,32% | - |
| 12.08.2021 | 24,87 | 25,01 | 24,48 | 24,65 | -0,90% | - |
| 11.08.2021 | 24,59 | 24,89 | 24,56 | 24,88 | 1,08% | - |
| 10.08.2021 | 24,10 | 24,66 | 24,06 | 24,61 | 1,99% | - |
| 09.08.2021 | 24,31 | 24,36 | 23,98 | 24,13 | -0,82% | - |
| 06.08.2021 | 24,31 | 24,38 | 24,00 | 24,33 | 0,02% | - |
| 05.08.2021 | 23,91 | 24,34 | 23,61 | 24,33 | 1,86% | - |
| 04.08.2021 | 23,75 | 24,18 | 23,73 | 23,88 | 0,65% | - |
| 03.08.2021 | 23,74 | 24,02 | 23,60 | 23,73 | 0,13% | - |
| 02.08.2021 | 23,78 | 24,26 | 23,69 | 23,70 | 0,00% | - |
| 30.07.2021 | 24,11 | 24,13 | 23,44 | 23,70 | -2,09% | - |
| 29.07.2021 | 24,24 | 24,35 | 24,12 | 24,20 | -0,08% | - |
| 28.07.2021 | 24,18 | 24,39 | 24,11 | 24,22 | 0,10% | - |
| 27.07.2021 | 24,10 | 24,21 | 23,67 | 24,20 | 0,46% | - |
| 26.07.2021 | 23,93 | 24,19 | 23,77 | 24,09 | 0,15% | - |
| 23.07.2021 | 24,21 | 24,37 | 23,95 | 24,05 | -0,54% | - |
| 22.07.2021 | 24,48 | 24,84 | 24,09 | 24,18 | -1,02% | 250,00 |
| 21.07.2021 | 23,33 | 24,46 | 23,31 | 24,43 | 4,76% | 100,00 |
| 20.07.2021 | 22,97 | 23,49 | 22,93 | 23,32 | 1,81% | 250,00 |
| 19.07.2021 | 23,80 | 23,89 | 22,70 | 22,91 | -4,62% | - |