29,483€
-0,30%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,63 | 29,92 | 29,00 | 29,49 | -0,28% | 25,00 |
| 24.04.2024 | 29,02 | 29,65 | 28,85 | 29,57 | 1,30% | 640,00 |
| 23.04.2024 | 29,09 | 29,46 | 29,08 | 29,19 | 0,14% | 60,00 |
| 22.04.2024 | 28,73 | 29,22 | 28,73 | 29,15 | 1,53% | - |
| 19.04.2024 | 28,24 | 28,92 | 28,23 | 28,71 | 0,81% | 53,00 |
| 18.04.2024 | 28,59 | 28,60 | 28,02 | 28,48 | 0,67% | - |
| 17.04.2024 | 28,26 | 28,55 | 28,24 | 28,29 | 0,28% | - |
| 16.04.2024 | 28,13 | 28,31 | 27,81 | 28,21 | 0,57% | - |
| 15.04.2024 | 27,39 | 28,11 | 27,39 | 28,05 | 1,74% | 100,00 |
| 12.04.2024 | 28,44 | 28,44 | 27,50 | 27,57 | -1,50% | 149,00 |
| 11.04.2024 | 28,58 | 28,60 | 27,96 | 27,99 | -1,82% | - |
| 10.04.2024 | 28,81 | 29,00 | 28,42 | 28,51 | -0,78% | - |
| 09.04.2024 | 28,73 | 28,88 | 28,40 | 28,73 | -0,30% | - |
| 08.04.2024 | 28,61 | 29,03 | 28,61 | 28,82 | 0,49% | 120,00 |
| 05.04.2024 | 28,36 | 29,20 | 28,17 | 28,68 | 1,88% | 25,00 |
| 04.04.2024 | 26,82 | 28,83 | 26,82 | 28,15 | 4,72% | - |
| 03.04.2024 | 27,54 | 27,59 | 26,77 | 26,88 | -2,56% | - |
| 02.04.2024 | 27,71 | 27,79 | 27,43 | 27,59 | -0,05% | 59,00 |
| 28.03.2024 | 27,23 | 27,60 | 27,08 | 27,60 | 1,56% | - |
| 27.03.2024 | 26,78 | 27,28 | 26,68 | 27,18 | 1,78% | - |
| 26.03.2024 | 26,80 | 26,98 | 26,65 | 26,70 | -0,37% | - |
| 25.03.2024 | 26,63 | 26,88 | 26,60 | 26,80 | 0,37% | - |
| 22.03.2024 | 26,73 | 26,93 | 26,60 | 26,70 | 0,47% | - |
| 21.03.2024 | 26,43 | 26,70 | 26,33 | 26,58 | 0,95% | - |
| 20.03.2024 | 26,48 | 27,13 | 26,30 | 26,33 | -0,75% | - |
| 19.03.2024 | 25,98 | 26,58 | 25,93 | 26,53 | 2,31% | - |
| 18.03.2024 | 25,70 | 25,98 | 25,70 | 25,93 | 0,58% | - |
| 15.03.2024 | 25,78 | 25,95 | 25,50 | 25,78 | 0,59% | 60,00 |
| 14.03.2024 | 25,93 | 26,10 | 25,53 | 25,63 | -0,97% | - |
| 13.03.2024 | 26,03 | 26,25 | 25,75 | 25,88 | -0,86% | - |
| 12.03.2024 | 26,08 | 26,25 | 25,95 | 26,10 | 0,19% | - |
| 11.03.2024 | 25,68 | 26,18 | 25,63 | 26,05 | 1,17% | 60,00 |
| 08.03.2024 | 25,40 | 25,80 | 25,28 | 25,75 | 1,58% | - |
| 07.03.2024 | 25,65 | 25,78 | 25,20 | 25,35 | -1,36% | 225,00 |
| 06.03.2024 | 25,53 | 25,90 | 25,50 | 25,70 | 0,59% | - |
| 05.03.2024 | 25,53 | 25,80 | 25,25 | 25,55 | 0,20% | - |
| 04.03.2024 | 25,73 | 25,73 | 25,30 | 25,50 | -0,87% | 40,00 |
| 01.03.2024 | 25,98 | 26,03 | 25,63 | 25,73 | -0,68% | - |
| 29.02.2024 | 25,98 | 26,15 | 25,75 | 25,90 | -0,58% | - |
| 28.02.2024 | 25,83 | 26,05 | 25,70 | 26,05 | 0,97% | - |
| 27.02.2024 | 25,80 | 26,18 | 25,65 | 25,80 | -0,19% | - |
| 26.02.2024 | 26,13 | 26,15 | 25,75 | 25,85 | -1,52% | 116,00 |
| 23.02.2024 | 26,13 | 26,35 | 25,90 | 26,25 | 0,48% | 869,00 |
| 22.02.2024 | 26,28 | 26,38 | 25,60 | 26,13 | -0,57% | - |
| 21.02.2024 | 26,38 | 26,55 | 26,10 | 26,28 | -0,38% | - |
| 20.02.2024 | 25,23 | 26,45 | 25,03 | 26,38 | 4,56% | - |
| 19.02.2024 | 25,25 | 25,38 | 25,23 | 25,23 | -0,10% | 572,00 |
| 16.02.2024 | 25,23 | 25,35 | 25,00 | 25,25 | 0,10% | - |
| 15.02.2024 | 24,93 | 25,30 | 24,85 | 25,23 | 0,80% | 50,00 |
| 14.02.2024 | 25,38 | 25,68 | 24,80 | 25,03 | -1,38% | 63,00 |
| 13.02.2024 | 25,73 | 26,08 | 25,20 | 25,38 | -1,65% | 198,00 |
| 12.02.2024 | 25,50 | 25,83 | 24,95 | 25,80 | 1,57% | - |
| 09.02.2024 | 26,13 | 26,18 | 25,13 | 25,40 | -2,59% | - |
| 08.02.2024 | 26,33 | 26,45 | 25,98 | 26,08 | -0,95% | - |
| 07.02.2024 | 26,50 | 26,78 | 26,20 | 26,33 | -1,13% | - |
| 06.02.2024 | 26,73 | 26,85 | 26,40 | 26,63 | 0,19% | - |
| 05.02.2024 | 27,33 | 27,43 | 26,58 | 26,58 | -3,19% | 100,00 |
| 02.02.2024 | 27,28 | 27,68 | 27,08 | 27,45 | 0,83% | - |
| 01.02.2024 | 26,95 | 27,30 | 26,68 | 27,23 | 0,83% | - |
| 31.01.2024 | 27,20 | 27,28 | 26,85 | 27,00 | 0,00% | - |
| 30.01.2024 | 26,93 | 27,15 | 26,70 | 27,00 | 0,09% | 100,00 |
| 29.01.2024 | 27,25 | 27,25 | 26,93 | 26,98 | -1,01% | - |
| 26.01.2024 | 27,38 | 27,48 | 27,18 | 27,25 | -0,46% | - |
| 25.01.2024 | 27,05 | 27,50 | 27,00 | 27,38 | 1,30% | - |
| 24.01.2024 | 27,08 | 27,23 | 26,75 | 27,03 | -0,37% | 25,00 |
| 23.01.2024 | 26,33 | 27,23 | 26,33 | 27,13 | 3,24% | 370,00 |
| 22.01.2024 | 26,25 | 26,48 | 26,00 | 26,28 | -0,38% | - |
| 19.01.2024 | 26,58 | 26,58 | 26,03 | 26,38 | -0,19% | - |
| 18.01.2024 | 26,43 | 26,63 | 26,25 | 26,43 | -0,56% | - |
| 17.01.2024 | 26,53 | 26,85 | 26,18 | 26,58 | 0,95% | 469,00 |
| 16.01.2024 | 26,50 | 26,73 | 26,20 | 26,33 | -0,66% | - |
| 15.01.2024 | 26,53 | 26,55 | 26,38 | 26,50 | 0,28% | 175,00 |
| 12.01.2024 | 26,20 | 26,53 | 26,08 | 26,43 | 0,76% | - |
| 11.01.2024 | 26,63 | 26,73 | 26,13 | 26,23 | -1,50% | - |
| 10.01.2024 | 26,93 | 26,93 | 26,30 | 26,63 | -0,65% | 182,00 |
| 09.01.2024 | 26,28 | 26,85 | 26,03 | 26,80 | 2,19% | 534,00 |
| 08.01.2024 | 25,83 | 26,25 | 25,63 | 26,23 | 1,75% | - |
| 05.01.2024 | 26,23 | 26,43 | 25,65 | 25,78 | -1,34% | - |
| 04.01.2024 | 26,83 | 27,48 | 25,63 | 26,13 | -2,70% | 60,00 |
| 03.01.2024 | 26,98 | 27,33 | 26,78 | 26,85 | -0,46% | - |
| 02.01.2024 | 25,90 | 27,10 | 25,90 | 26,98 | 4,15% | - |
| 29.12.2023 | 25,83 | 25,95 | 25,83 | 25,90 | 0,10% | 25,00 |
| 28.12.2023 | 25,63 | 25,90 | 25,45 | 25,88 | 1,17% | - |
| 27.12.2023 | 26,03 | 26,03 | 25,45 | 25,58 | -1,54% | 1.110,00 |
| 22.12.2023 | 25,88 | 26,20 | 25,78 | 25,98 | 0,48% | - |
| 21.12.2023 | 25,93 | 26,20 | 25,70 | 25,85 | -0,29% | 100,00 |
| 20.12.2023 | 26,78 | 26,83 | 25,90 | 25,93 | -3,36% | - |
| 19.12.2023 | 26,98 | 27,18 | 26,65 | 26,83 | -0,74% | 25,00 |
| 18.12.2023 | 26,98 | 27,15 | 26,73 | 27,03 | 0,28% | - |
| 15.12.2023 | 27,30 | 27,68 | 26,80 | 26,95 | -0,83% | 116,00 |
| 14.12.2023 | 28,00 | 28,05 | 27,18 | 27,18 | -2,95% | - |
| 13.12.2023 | 27,55 | 28,08 | 27,38 | 28,00 | 2,19% | - |
| 12.12.2023 | 27,38 | 27,55 | 27,15 | 27,40 | 0,18% | - |
| 11.12.2023 | 27,40 | 27,55 | 26,98 | 27,35 | -0,45% | - |
| 08.12.2023 | 27,60 | 27,83 | 27,40 | 27,48 | -0,27% | 100,00 |
| 07.12.2023 | 27,33 | 27,73 | 27,10 | 27,55 | 0,82% | - |
| 06.12.2023 | 26,63 | 27,38 | 26,63 | 27,33 | 2,53% | - |
| 05.12.2023 | 26,73 | 26,88 | 26,55 | 26,65 | -0,28% | 25,00 |
| 04.12.2023 | 26,05 | 26,83 | 25,93 | 26,73 | 2,69% | 190,00 |
| 01.12.2023 | 25,93 | 26,28 | 25,93 | 26,03 | 0,10% | 40,00 |