29,200€
-1,85%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,70 | 29,70 | 29,20 | 29,23 | -1,76% | - |
27.03.2024 | 28,88 | 29,75 | 28,73 | 29,75 | 3,12% | - |
26.03.2024 | 28,48 | 28,90 | 28,33 | 28,85 | 1,32% | - |
25.03.2024 | 28,45 | 28,55 | 28,20 | 28,48 | 0,00% | - |
22.03.2024 | 28,13 | 28,53 | 27,93 | 28,48 | 1,24% | 2,00 |
21.03.2024 | 27,63 | 28,23 | 27,45 | 28,13 | 2,18% | 299,00 |
20.03.2024 | 27,23 | 27,55 | 27,08 | 27,53 | 1,10% | - |
19.03.2024 | 27,15 | 27,40 | 27,03 | 27,23 | 0,28% | - |
18.03.2024 | 27,70 | 27,70 | 27,10 | 27,15 | -1,90% | - |
15.03.2024 | 27,20 | 27,88 | 27,03 | 27,68 | 1,75% | - |
14.03.2024 | 27,25 | 27,43 | 27,08 | 27,20 | -0,18% | - |
13.03.2024 | 27,03 | 27,55 | 26,95 | 27,25 | 0,83% | - |
12.03.2024 | 26,68 | 27,28 | 26,63 | 27,03 | 1,31% | - |
11.03.2024 | 26,48 | 26,68 | 26,20 | 26,68 | 0,76% | - |
08.03.2024 | 26,65 | 26,65 | 26,30 | 26,48 | -0,47% | - |
07.03.2024 | 26,70 | 26,78 | 26,45 | 26,60 | -0,47% | - |
06.03.2024 | 26,53 | 26,93 | 26,38 | 26,73 | 0,56% | 5,00 |
05.03.2024 | 26,50 | 26,65 | 26,38 | 26,58 | 0,09% | - |
04.03.2024 | 26,83 | 26,88 | 26,33 | 26,55 | -1,03% | - |
01.03.2024 | 26,80 | 27,00 | 26,65 | 26,83 | 0,09% | - |
29.02.2024 | 26,90 | 26,98 | 26,50 | 26,80 | -0,28% | - |
28.02.2024 | 26,75 | 26,98 | 26,60 | 26,88 | 0,37% | - |
27.02.2024 | 27,00 | 27,20 | 26,70 | 26,78 | -0,83% | - |
26.02.2024 | 26,95 | 27,05 | 26,73 | 27,00 | 0,37% | - |
23.02.2024 | 27,03 | 27,05 | 26,83 | 26,90 | -0,46% | - |
22.02.2024 | 27,10 | 27,23 | 26,75 | 27,03 | -0,37% | - |
21.02.2024 | 27,20 | 27,25 | 26,98 | 27,13 | -0,28% | - |
20.02.2024 | 26,98 | 27,20 | 26,80 | 27,20 | 0,83% | - |
19.02.2024 | 27,00 | 27,13 | 26,83 | 26,98 | -0,09% | - |
16.02.2024 | 27,00 | 27,20 | 26,73 | 27,00 | -0,09% | - |
15.02.2024 | 26,73 | 27,03 | 26,60 | 27,03 | 0,93% | - |
14.02.2024 | 26,48 | 26,88 | 26,35 | 26,78 | 1,13% | - |
13.02.2024 | 26,60 | 26,80 | 26,38 | 26,48 | -0,47% | - |
12.02.2024 | 26,48 | 26,68 | 26,33 | 26,60 | 0,47% | - |
09.02.2024 | 26,60 | 26,65 | 26,33 | 26,48 | -0,47% | - |
08.02.2024 | 26,68 | 26,83 | 26,50 | 26,60 | -0,28% | - |
07.02.2024 | 26,83 | 26,85 | 26,45 | 26,68 | -0,56% | - |
06.02.2024 | 26,48 | 26,93 | 26,38 | 26,83 | 1,32% | - |
05.02.2024 | 26,63 | 26,83 | 26,38 | 26,48 | -0,66% | - |
02.02.2024 | 27,13 | 27,13 | 26,55 | 26,65 | -1,75% | - |
01.02.2024 | 27,73 | 27,78 | 26,83 | 27,13 | -1,99% | - |
31.01.2024 | 28,03 | 28,05 | 27,60 | 27,68 | -1,25% | - |
30.01.2024 | 28,03 | 28,20 | 27,78 | 28,03 | 0,00% | - |
29.01.2024 | 28,13 | 28,25 | 27,88 | 28,03 | -0,36% | - |
26.01.2024 | 27,93 | 28,13 | 27,73 | 28,13 | 0,72% | - |
25.01.2024 | 27,28 | 27,93 | 27,13 | 27,93 | 2,38% | - |
24.01.2024 | 27,08 | 27,30 | 26,93 | 27,28 | 0,74% | - |
23.01.2024 | 26,63 | 27,30 | 26,53 | 27,08 | 1,88% | - |
22.01.2024 | 26,38 | 26,63 | 26,30 | 26,58 | 0,66% | - |
19.01.2024 | 26,73 | 26,85 | 26,15 | 26,40 | -1,31% | - |
18.01.2024 | 26,30 | 26,75 | 26,20 | 26,75 | 1,71% | - |
17.01.2024 | 26,38 | 26,60 | 26,13 | 26,30 | -1,13% | - |
16.01.2024 | 26,65 | 26,83 | 26,43 | 26,60 | -0,19% | - |
15.01.2024 | 26,55 | 26,88 | 26,48 | 26,65 | 0,38% | - |
12.01.2024 | 26,35 | 26,88 | 26,35 | 26,55 | 0,85% | - |
11.01.2024 | 27,38 | 27,50 | 26,33 | 26,33 | -3,39% | - |
10.01.2024 | 27,35 | 27,68 | 27,23 | 27,25 | -0,55% | - |
09.01.2024 | 27,43 | 27,73 | 27,35 | 27,40 | -0,18% | - |
08.01.2024 | 27,25 | 27,68 | 27,13 | 27,45 | 0,73% | - |
05.01.2024 | 27,45 | 27,55 | 27,15 | 27,25 | -1,00% | - |
04.01.2024 | 27,38 | 28,18 | 27,35 | 27,53 | 0,46% | - |
03.01.2024 | 27,28 | 27,70 | 27,23 | 27,40 | 0,37% | - |
02.01.2024 | 27,43 | 27,75 | 27,23 | 27,30 | -0,46% | - |
29.12.2023 | 27,40 | 27,55 | 27,33 | 27,43 | 0,09% | - |
28.12.2023 | 27,55 | 27,65 | 27,38 | 27,40 | -0,54% | - |
27.12.2023 | 27,53 | 27,63 | 27,33 | 27,55 | 0,82% | 200,00 |
22.12.2023 | 27,55 | 27,63 | 27,28 | 27,33 | -0,82% | 405,00 |
21.12.2023 | 27,53 | 27,73 | 27,40 | 27,55 | 0,46% | - |
20.12.2023 | 27,83 | 27,98 | 27,40 | 27,43 | -1,26% | - |
19.12.2023 | 27,63 | 27,88 | 27,48 | 27,78 | 0,54% | - |
18.12.2023 | 27,80 | 27,80 | 27,43 | 27,63 | -0,27% | - |
15.12.2023 | 27,98 | 28,38 | 27,70 | 27,70 | -0,63% | - |
14.12.2023 | 28,35 | 28,75 | 27,75 | 27,88 | -2,62% | - |
13.12.2023 | 28,78 | 28,95 | 28,50 | 28,63 | -0,52% | - |
12.12.2023 | 28,88 | 29,08 | 28,63 | 28,78 | -0,26% | - |
11.12.2023 | 28,60 | 28,93 | 28,43 | 28,85 | 0,96% | - |
08.12.2023 | 28,53 | 28,65 | 28,20 | 28,58 | 0,35% | - |
07.12.2023 | 28,43 | 28,65 | 28,30 | 28,48 | 0,18% | - |
06.12.2023 | 28,18 | 28,55 | 28,13 | 28,43 | 0,89% | 100,00 |
05.12.2023 | 28,10 | 28,28 | 27,93 | 28,18 | 0,36% | - |
04.12.2023 | 27,98 | 28,20 | 27,78 | 28,08 | 0,27% | - |
01.12.2023 | 27,75 | 28,05 | 27,65 | 28,00 | 1,27% | 51,00 |
30.11.2023 | 27,93 | 27,93 | 27,50 | 27,65 | -0,63% | - |
29.11.2023 | 27,60 | 27,93 | 27,55 | 27,83 | 0,82% | 10,00 |
28.11.2023 | 27,50 | 27,75 | 27,40 | 27,60 | 0,36% | - |
27.11.2023 | 27,38 | 27,75 | 27,30 | 27,50 | 0,09% | - |
24.11.2023 | 27,38 | 27,58 | 27,23 | 27,48 | 0,37% | - |
23.11.2023 | 27,35 | 27,53 | 27,23 | 27,38 | 0,09% | - |
22.11.2023 | 27,30 | 27,43 | 27,20 | 27,35 | 0,37% | - |
21.11.2023 | 27,03 | 27,33 | 26,83 | 27,25 | 0,83% | 100,00 |
20.11.2023 | 27,23 | 27,45 | 26,98 | 27,03 | -0,73% | - |
17.11.2023 | 27,15 | 27,55 | 27,03 | 27,23 | 0,28% | - |
16.11.2023 | 27,08 | 27,28 | 26,90 | 27,15 | 0,37% | 500,00 |
15.11.2023 | 26,95 | 27,53 | 26,80 | 27,05 | 0,37% | - |
14.11.2023 | 26,98 | 27,18 | 26,78 | 26,95 | -0,19% | 370,00 |
13.11.2023 | 26,65 | 27,00 | 26,63 | 27,00 | 0,93% | - |
10.11.2023 | 26,85 | 26,93 | 26,50 | 26,75 | -0,47% | - |
09.11.2023 | 26,48 | 27,00 | 26,43 | 26,88 | 1,61% | - |
08.11.2023 | 26,00 | 27,03 | 25,80 | 26,45 | 1,73% | - |
07.11.2023 | 24,33 | 26,35 | 24,23 | 26,00 | 6,67% | 325,00 |