30,980€
-0,58%
Echtzeit-Aktienkurs Associated British Foods PLC
Bid:
Ask:
Aktienkurse zur Associated British Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 0,80% | - |
| 25.04.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -1,39% | - |
| 24.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,13% | - |
| 23.04.2024 | 29,50 | 30,94 | 29,50 | 30,94 | 9,60% | 477,00 |
| 22.04.2024 | 28,23 | 28,23 | 28,23 | 28,23 | 0,82% | - |
| 19.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,65% | - |
| 18.04.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 1,13% | - |
| 17.04.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -0,25% | - |
| 16.04.2024 | 27,63 | 27,63 | 27,58 | 27,58 | -2,78% | 50,00 |
| 15.04.2024 | 28,06 | 28,37 | 28,06 | 28,37 | 1,00% | 150,00 |
| 12.04.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -0,07% | - |
| 11.04.2024 | 28,11 | 28,11 | 28,11 | 28,11 | -1,37% | - |
| 10.04.2024 | 28,10 | 28,50 | 28,10 | 28,50 | 2,19% | 400,00 |
| 09.04.2024 | 27,89 | 27,89 | 27,89 | 27,89 | -0,50% | - |
| 08.04.2024 | 28,03 | 28,03 | 28,03 | 28,03 | -3,68% | - |
| 05.04.2024 | 28,49 | 29,10 | 28,49 | 29,10 | 1,89% | 10,00 |
| 04.04.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 0,18% | - |
| 03.04.2024 | 28,51 | 28,51 | 28,51 | 28,51 | 0,99% | - |
| 02.04.2024 | 28,23 | 28,23 | 28,23 | 28,23 | -3,49% | - |
| 28.03.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 2,81% | - |
| 27.03.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 1,25% | - |
| 26.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 25.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 22.03.2024 | 27,65 | 28,30 | 27,65 | 28,30 | 4,04% | 280,00 |
| 21.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,68% | - |
| 20.03.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,19% | - |
| 19.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 18.03.2024 | 27,35 | 27,35 | 27,30 | 27,30 | 2,06% | 100,00 |
| 15.03.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,19% | - |
| 14.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,19% | - |
| 13.03.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 1,71% | - |
| 12.03.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 11.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 08.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,19% | - |
| 07.03.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | - |
| 06.03.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -1,32% | - |
| 05.03.2024 | 26,10 | 26,50 | 26,10 | 26,50 | 0,38% | 100,00 |
| 04.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,19% | - |
| 01.03.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,19% | - |
| 29.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 28.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | - |
| 27.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,19% | - |
| 26.02.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,56% | - |
| 23.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,85% | - |
| 22.02.2024 | 26,80 | 27,10 | 26,80 | 27,10 | 1,31% | 300,00 |
| 21.02.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,75% | - |
| 20.02.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 19.02.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,38% | - |
| 16.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 1,14% | - |
| 15.02.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 1,15% | - |
| 14.02.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,57% | - |
| 13.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,60% | - |
| 12.02.2024 | 26,05 | 26,90 | 26,05 | 26,90 | 2,67% | 25,00 |
| 09.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 08.02.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,57% | - |
| 07.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | - |
| 06.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,57% | - |
| 05.02.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -1,50% | - |
| 02.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -1,84% | - |
| 01.02.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -1,63% | - |
| 31.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 29.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,91% | - |
| 26.01.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 2,43% | - |
| 25.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,19% | - |
| 24.01.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 1,90% | - |
| 23.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,96% | - |
| 22.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 19.01.2024 | 26,30 | 26,30 | 26,15 | 26,30 | 1,35% | 475,00 |
| 18.01.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
| 17.01.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,57% | - |
| 16.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 15.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,00% | - |
| 12.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -2,96% | - |
| 11.01.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 10.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 09.01.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,56% | - |
| 08.01.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -0,74% | - |
| 05.01.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,37% | - |
| 04.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 1,30% | - |
| 03.01.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,55% | - |
| 02.01.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -0,37% | - |
| 29.12.2023 | 27,15 | 27,15 | 27,15 | 27,15 | -0,73% | - |
| 28.12.2023 | 27,25 | 27,45 | 27,25 | 27,35 | -1,08% | 160,00 |
| 27.12.2023 | 27,15 | 27,65 | 27,15 | 27,65 | 1,84% | 30,00 |
| 22.12.2023 | 27,15 | 27,15 | 27,15 | 27,15 | 0,18% | - |
| 21.12.2023 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 20.12.2023 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 19.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,18% | - |
| 18.12.2023 | 27,25 | 27,25 | 27,25 | 27,25 | -1,45% | - |
| 15.12.2023 | 27,60 | 27,70 | 27,60 | 27,65 | -1,78% | 215,00 |
| 14.12.2023 | 28,15 | 28,15 | 28,15 | 28,15 | -1,92% | - |
| 13.12.2023 | 28,20 | 28,70 | 28,20 | 28,70 | 0,70% | 310,00 |
| 12.12.2023 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 11.12.2023 | 28,50 | 28,55 | 28,35 | 28,50 | 0,35% | 3.105,00 |
| 08.12.2023 | 28,15 | 28,40 | 28,15 | 28,40 | 1,61% | 400,00 |
| 07.12.2023 | 27,95 | 27,95 | 27,95 | 27,95 | 0,18% | - |
| 06.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 1,09% | - |
| 05.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 04.12.2023 | 27,60 | 28,20 | 27,60 | 28,20 | 2,92% | 100,00 |