Börse:
23,685€
-2,13%
Echtzeit-Aktienkurs ASSOC. BR. FOODS LS-,0568
Bid:
23,470€
Ask:
23,900€
Aktienkurse zur ASSOC. BR. FOODS LS-,0568 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2021 | 23,82 | 24,48 | 23,79 | 24,02 | 0,15% | - |
| 15.07.2021 | 24,66 | 24,68 | 23,82 | 23,98 | -3,38% | - |
| 14.07.2021 | 24,64 | 24,94 | 24,53 | 24,82 | 0,18% | 40,00 |
| 13.07.2021 | 25,12 | 25,13 | 24,60 | 24,78 | -1,73% | - |
| 12.07.2021 | 25,68 | 25,73 | 25,03 | 25,21 | -2,31% | 75,00 |
| 09.07.2021 | 25,52 | 25,82 | 25,40 | 25,81 | 0,88% | - |
| 08.07.2021 | 26,26 | 26,29 | 25,16 | 25,58 | -3,65% | - |
| 07.07.2021 | 26,79 | 26,84 | 26,02 | 26,55 | -1,21% | - |
| 06.07.2021 | 27,51 | 27,55 | 26,60 | 26,88 | -2,50% | - |
| 05.07.2021 | 27,32 | 27,57 | 27,12 | 27,57 | 0,62% | - |
| 02.07.2021 | 27,26 | 27,46 | 27,07 | 27,40 | 0,42% | - |
| 01.07.2021 | 26,17 | 27,67 | 26,16 | 27,28 | 4,26% | - |
| 30.06.2021 | 26,09 | 26,37 | 25,84 | 26,17 | 0,23% | - |
| 29.06.2021 | 26,18 | 26,39 | 25,93 | 26,11 | -0,50% | - |
| 28.06.2021 | 26,55 | 26,88 | 26,14 | 26,24 | -1,17% | - |
| 25.06.2021 | 26,36 | 26,55 | 26,20 | 26,55 | 0,19% | - |
| 24.06.2021 | 26,54 | 26,60 | 26,29 | 26,50 | -0,32% | - |
| 23.06.2021 | 26,87 | 26,92 | 26,48 | 26,58 | -1,10% | - |
| 22.06.2021 | 26,75 | 26,95 | 26,63 | 26,88 | 0,17% | - |
| 21.06.2021 | 26,31 | 26,83 | 26,31 | 26,83 | 0,81% | - |
| 18.06.2021 | 27,78 | 27,92 | 26,56 | 26,62 | -4,57% | - |
| 17.06.2021 | 27,18 | 27,90 | 27,01 | 27,89 | 2,18% | - |
| 16.06.2021 | 27,74 | 27,82 | 27,14 | 27,30 | -1,92% | - |
| 15.06.2021 | 26,90 | 27,94 | 26,87 | 27,83 | 3,28% | - |
| 14.06.2021 | 27,76 | 27,80 | 26,67 | 26,95 | -3,27% | - |
| 11.06.2021 | 27,31 | 27,86 | 27,28 | 27,86 | 1,57% | - |
| 10.06.2021 | 27,39 | 27,59 | 27,15 | 27,43 | -0,07% | 20,00 |
| 09.06.2021 | 27,35 | 27,64 | 27,17 | 27,45 | -0,02% | - |
| 08.06.2021 | 27,28 | 27,60 | 27,25 | 27,45 | 0,16% | - |
| 07.06.2021 | 26,96 | 27,43 | 26,56 | 27,41 | 1,29% | - |
| 04.06.2021 | 27,51 | 27,58 | 26,89 | 27,06 | -1,99% | - |
| 03.06.2021 | 27,24 | 27,62 | 27,22 | 27,61 | 0,69% | 37,00 |
| 02.06.2021 | 27,29 | 27,56 | 27,26 | 27,42 | 0,26% | - |
| 01.06.2021 | 27,30 | 27,37 | 27,07 | 27,35 | 0,04% | - |
| 31.05.2021 | 27,27 | 27,34 | 27,21 | 27,34 | -0,07% | - |
| 28.05.2021 | 27,29 | 27,57 | 27,09 | 27,36 | 0,15% | - |
| 27.05.2021 | 27,39 | 27,39 | 26,99 | 27,32 | -0,71% | - |
| 26.05.2021 | 26,66 | 27,51 | 26,53 | 27,51 | 2,88% | - |
| 25.05.2021 | 27,26 | 27,32 | 26,60 | 26,74 | -1,73% | - |
| 24.05.2021 | 26,99 | 27,24 | 26,81 | 27,21 | 0,57% | - |
| 21.05.2021 | 27,22 | 27,31 | 26,65 | 27,06 | -0,92% | - |
| 20.05.2021 | 26,51 | 27,34 | 26,49 | 27,31 | 2,59% | - |
| 19.05.2021 | 26,58 | 26,63 | 26,01 | 26,62 | -0,60% | - |
| 18.05.2021 | 26,89 | 26,98 | 26,66 | 26,78 | -0,24% | 70,00 |
| 17.05.2021 | 26,84 | 27,00 | 26,49 | 26,84 | -0,48% | - |
| 14.05.2021 | 26,32 | 26,98 | 26,26 | 26,97 | 2,63% | - |
| 13.05.2021 | 26,52 | 26,56 | 25,64 | 26,28 | -1,17% | - |
| 12.05.2021 | 26,75 | 26,96 | 26,48 | 26,59 | -1,24% | - |
| 11.05.2021 | 27,60 | 27,64 | 26,77 | 26,93 | -2,89% | - |
| 10.05.2021 | 27,48 | 27,84 | 27,36 | 27,73 | 1,48% | - |
| 07.05.2021 | 27,21 | 27,34 | 26,95 | 27,32 | 0,46% | - |
| 06.05.2021 | 27,03 | 27,28 | 26,71 | 27,20 | 0,72% | - |
| 05.05.2021 | 26,82 | 27,14 | 26,74 | 27,00 | 0,88% | - |
| 04.05.2021 | 26,80 | 27,39 | 26,48 | 26,77 | -0,30% | 36,00 |
| 03.05.2021 | 26,67 | 26,89 | 26,65 | 26,85 | 0,85% | 100,00 |
| 30.04.2021 | 26,84 | 26,95 | 26,47 | 26,62 | -1,02% | - |
| 29.04.2021 | 26,60 | 27,26 | 26,60 | 26,90 | 1,11% | - |
| 28.04.2021 | 26,69 | 27,09 | 26,51 | 26,60 | -0,45% | 200,00 |
| 27.04.2021 | 26,91 | 27,04 | 26,63 | 26,72 | -0,93% | - |
| 26.04.2021 | 26,58 | 27,04 | 26,23 | 26,97 | 1,60% | - |
| 23.04.2021 | 26,69 | 26,83 | 26,49 | 26,55 | -0,28% | - |
| 22.04.2021 | 27,06 | 27,07 | 26,53 | 26,62 | -1,63% | 40,00 |
| 21.04.2021 | 27,08 | 27,44 | 26,75 | 27,06 | -0,13% | - |
| 20.04.2021 | 28,69 | 28,70 | 26,79 | 27,10 | -5,63% | - |
| 19.04.2021 | 28,28 | 28,88 | 28,03 | 28,71 | 1,47% | 18,00 |
| 16.04.2021 | 28,57 | 28,59 | 28,16 | 28,30 | -1,15% | - |
| 15.04.2021 | 28,26 | 28,66 | 27,96 | 28,63 | 1,47% | - |
| 14.04.2021 | 28,47 | 28,58 | 28,20 | 28,21 | -0,69% | - |
| 13.04.2021 | 28,62 | 28,76 | 28,21 | 28,41 | -0,68% | - |
| 12.04.2021 | 28,93 | 28,96 | 28,07 | 28,60 | -1,41% | - |
| 09.04.2021 | 28,88 | 29,28 | 28,72 | 29,01 | 0,43% | - |
| 08.04.2021 | 29,02 | 29,10 | 28,50 | 28,89 | -0,35% | - |
| 07.04.2021 | 28,86 | 29,19 | 28,65 | 28,99 | 0,59% | - |
| 06.04.2021 | 29,08 | 29,31 | 28,79 | 28,82 | -0,48% | - |
| 01.04.2021 | 28,62 | 29,06 | 28,61 | 28,96 | 0,89% | - |
| 31.03.2021 | 28,50 | 28,70 | 28,30 | 28,70 | 0,35% | - |
| 30.03.2021 | 28,10 | 28,70 | 28,00 | 28,60 | 1,78% | - |
| 29.03.2021 | 28,10 | 28,40 | 27,90 | 28,10 | 0,36% | - |
| 26.03.2021 | 27,60 | 28,30 | 27,50 | 28,00 | 1,82% | 170,00 |
| 25.03.2021 | 27,00 | 27,70 | 26,80 | 27,50 | 1,48% | 20,00 |
| 24.03.2021 | 27,00 | 27,40 | 26,90 | 27,10 | 0,00% | - |
| 23.03.2021 | 27,70 | 27,90 | 27,10 | 27,10 | -2,87% | - |
| 22.03.2021 | 28,20 | 28,30 | 27,70 | 27,90 | -1,41% | - |
| 19.03.2021 | 28,30 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 18.03.2021 | 29,10 | 29,10 | 28,20 | 28,30 | -2,08% | 600,00 |
| 17.03.2021 | 29,20 | 29,40 | 28,80 | 28,90 | -1,37% | - |
| 16.03.2021 | 28,60 | 29,40 | 28,60 | 29,30 | 2,09% | - |
| 15.03.2021 | 28,40 | 28,90 | 28,40 | 28,70 | 0,70% | - |
| 12.03.2021 | 27,90 | 28,50 | 27,70 | 28,50 | 2,15% | - |
| 11.03.2021 | 28,50 | 28,50 | 27,90 | 27,90 | -1,41% | - |