28,950€
-0,34%
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 | 29,50 | 29,70 | 29,10 | 29,35 | -0,59% | - |
27.03.2024 | 28,83 | 29,65 | 28,70 | 29,53 | 2,34% | - |
26.03.2024 | 28,35 | 29,03 | 28,33 | 28,85 | 1,76% | - |
25.03.2024 | 28,38 | 28,53 | 28,13 | 28,35 | -0,09% | - |
22.03.2024 | 28,08 | 28,53 | 27,95 | 28,38 | 0,89% | - |
21.03.2024 | 27,45 | 28,18 | 27,43 | 28,13 | 2,83% | - |
20.03.2024 | 27,08 | 27,43 | 26,98 | 27,35 | 0,55% | - |
19.03.2024 | 26,90 | 27,40 | 26,90 | 27,20 | 0,93% | - |
18.03.2024 | 27,48 | 27,70 | 26,95 | 26,95 | -1,73% | - |
15.03.2024 | 26,65 | 27,85 | 26,65 | 27,43 | 1,39% | - |
14.03.2024 | 27,05 | 27,30 | 26,98 | 27,05 | 0,00% | - |
13.03.2024 | 26,90 | 27,43 | 26,88 | 27,05 | 0,84% | - |
12.03.2024 | 26,68 | 27,28 | 26,55 | 26,83 | 1,13% | 60,00 |
11.03.2024 | 26,23 | 26,70 | 26,15 | 26,53 | 0,38% | - |
08.03.2024 | 26,43 | 26,60 | 26,18 | 26,43 | -0,09% | - |
07.03.2024 | 26,45 | 26,70 | 26,38 | 26,45 | -0,28% | - |
06.03.2024 | 26,30 | 26,83 | 26,30 | 26,53 | 0,28% | - |
05.03.2024 | 26,50 | 26,63 | 26,25 | 26,45 | 0,19% | - |
04.03.2024 | 26,65 | 26,80 | 26,23 | 26,40 | -1,03% | - |
01.03.2024 | 26,68 | 27,03 | 26,55 | 26,68 | 0,19% | - |
29.02.2024 | 26,78 | 26,93 | 26,35 | 26,63 | -0,47% | - |
28.02.2024 | 26,55 | 26,90 | 26,55 | 26,75 | 0,28% | - |
27.02.2024 | 26,78 | 27,20 | 26,58 | 26,68 | -0,65% | - |
26.02.2024 | 26,35 | 27,15 | 26,35 | 26,85 | 0,28% | - |
23.02.2024 | 26,88 | 27,05 | 26,68 | 26,78 | -0,46% | - |
22.02.2024 | 27,00 | 27,30 | 26,65 | 26,90 | -0,19% | - |
21.02.2024 | 27,03 | 27,23 | 26,85 | 26,95 | -0,19% | - |
20.02.2024 | 26,78 | 27,20 | 26,75 | 27,00 | 0,75% | - |
19.02.2024 | 26,83 | 27,10 | 26,68 | 26,80 | -0,46% | - |
16.02.2024 | 26,90 | 27,08 | 26,63 | 26,93 | 0,37% | - |
15.02.2024 | 26,63 | 26,93 | 26,48 | 26,83 | 1,04% | - |
14.02.2024 | 26,50 | 26,78 | 26,38 | 26,55 | 0,47% | - |
13.02.2024 | 26,60 | 26,73 | 26,35 | 26,43 | -0,56% | - |
12.02.2024 | 26,30 | 26,65 | 26,25 | 26,58 | 1,05% | - |
09.02.2024 | 26,45 | 26,63 | 26,23 | 26,30 | -0,57% | - |
08.02.2024 | 26,48 | 26,70 | 26,40 | 26,45 | -0,19% | - |
07.02.2024 | 26,35 | 26,80 | 26,35 | 26,50 | -0,66% | - |
06.02.2024 | 26,40 | 26,90 | 26,38 | 26,68 | 1,43% | - |
05.02.2024 | 26,60 | 26,83 | 26,25 | 26,30 | -0,75% | - |
02.02.2024 | 26,93 | 27,10 | 26,45 | 26,50 | -1,21% | - |
01.02.2024 | 27,40 | 27,63 | 26,73 | 26,83 | -2,81% | - |
31.01.2024 | 27,55 | 28,13 | 27,48 | 27,60 | -1,08% | - |
30.01.2024 | 28,00 | 28,08 | 27,68 | 27,90 | 0,18% | - |
29.01.2024 | 27,90 | 28,15 | 27,78 | 27,85 | -0,89% | - |
26.01.2024 | 27,70 | 28,13 | 27,58 | 28,10 | 1,26% | - |
25.01.2024 | 27,05 | 27,85 | 27,05 | 27,75 | 1,83% | - |
24.01.2024 | 26,55 | 27,30 | 26,55 | 27,25 | 1,58% | - |
23.01.2024 | 26,50 | 27,33 | 26,48 | 26,83 | 1,42% | - |
22.01.2024 | 26,20 | 26,65 | 26,20 | 26,45 | 1,05% | - |
19.01.2024 | 26,53 | 26,83 | 26,03 | 26,18 | -1,51% | 2.800,00 |
18.01.2024 | 26,15 | 26,68 | 26,13 | 26,58 | 1,53% | - |
17.01.2024 | 26,18 | 26,50 | 26,00 | 26,18 | -1,32% | - |
16.01.2024 | 26,45 | 26,90 | 26,38 | 26,53 | 0,00% | - |
15.01.2024 | 26,50 | 26,85 | 26,43 | 26,53 | 0,19% | - |
12.01.2024 | 26,45 | 26,75 | 26,35 | 26,48 | 0,38% | - |
11.01.2024 | 26,85 | 27,48 | 26,18 | 26,38 | -2,76% | - |
10.01.2024 | 27,23 | 27,58 | 27,10 | 27,13 | 0,46% | - |
09.01.2024 | 27,78 | 27,90 | 27,00 | 27,00 | -1,55% | - |
08.01.2024 | 27,13 | 27,80 | 27,13 | 27,43 | 1,01% | - |
05.01.2024 | 27,48 | 27,58 | 27,05 | 27,15 | -2,16% | - |
04.01.2024 | 27,53 | 28,28 | 27,43 | 27,75 | 1,09% | - |
03.01.2024 | 27,55 | 27,80 | 27,25 | 27,45 | -0,36% | - |
02.01.2024 | 28,30 | 28,38 | 27,25 | 27,55 | 1,29% | - |
29.12.2023 | 27,35 | 27,63 | 27,20 | 27,20 | -0,27% | - |
28.12.2023 | 27,15 | 27,65 | 27,15 | 27,28 | -0,64% | - |
27.12.2023 | 27,70 | 27,75 | 27,35 | 27,45 | 0,27% | - |
22.12.2023 | 27,50 | 27,75 | 27,13 | 27,38 | 1,01% | - |
21.12.2023 | 27,43 | 27,58 | 27,10 | 27,10 | -1,09% | - |
20.12.2023 | 27,83 | 27,90 | 27,38 | 27,40 | -0,90% | - |
19.12.2023 | 27,43 | 27,85 | 27,40 | 27,65 | 2,41% | - |
18.12.2023 | 27,73 | 27,78 | 27,00 | 27,00 | -2,53% | - |
15.12.2023 | 27,50 | 28,13 | 27,48 | 27,70 | -0,45% | - |
14.12.2023 | 28,05 | 28,60 | 27,65 | 27,83 | -2,28% | - |
13.12.2023 | 28,50 | 29,00 | 28,38 | 28,48 | -0,35% | - |
12.12.2023 | 28,73 | 29,15 | 28,53 | 28,58 | -0,61% | - |
11.12.2023 | 28,35 | 29,05 | 28,30 | 28,75 | 1,14% | - |
08.12.2023 | 28,38 | 28,68 | 28,25 | 28,43 | 0,18% | 4.000,00 |
07.12.2023 | 28,38 | 28,55 | 28,25 | 28,38 | -0,09% | - |
06.12.2023 | 28,08 | 28,53 | 28,05 | 28,40 | 2,53% | - |
05.12.2023 | 27,88 | 28,28 | 27,70 | 27,70 | -0,89% | - |
04.12.2023 | 27,88 | 28,38 | 27,80 | 27,95 | 0,09% | - |
01.12.2023 | 27,55 | 28,20 | 27,55 | 27,93 | 1,45% | - |
30.11.2023 | 27,63 | 27,88 | 27,40 | 27,53 | -0,99% | - |
29.11.2023 | 27,55 | 27,98 | 27,43 | 27,80 | 1,37% | - |
28.11.2023 | 27,35 | 27,73 | 27,30 | 27,43 | 0,46% | - |
27.11.2023 | 27,38 | 27,90 | 27,23 | 27,30 | -0,09% | 315,00 |
24.11.2023 | 26,85 | 27,58 | 26,85 | 27,33 | 0,28% | - |
23.11.2023 | 27,15 | 27,53 | 27,15 | 27,25 | -0,37% | - |
22.11.2023 | 26,80 | 27,45 | 26,80 | 27,35 | 0,64% | - |
21.11.2023 | 26,90 | 27,33 | 26,70 | 27,18 | 0,93% | - |
20.11.2023 | 27,15 | 27,35 | 26,83 | 26,93 | 0,65% | - |
17.11.2023 | 26,95 | 27,53 | 26,75 | 26,75 | -0,83% | - |
16.11.2023 | 26,90 | 27,30 | 26,88 | 26,98 | 0,09% | - |
15.11.2023 | 26,98 | 27,58 | 26,78 | 26,95 | 0,19% | - |
14.11.2023 | 26,78 | 27,18 | 26,68 | 26,90 | 0,19% | 800,00 |
13.11.2023 | 26,65 | 27,00 | 26,50 | 26,85 | 0,75% | - |
10.11.2023 | 26,68 | 26,88 | 26,40 | 26,65 | -0,65% | - |
09.11.2023 | 26,33 | 27,00 | 26,30 | 26,83 | 1,71% | - |
08.11.2023 | 25,78 | 27,18 | 25,70 | 26,38 | 1,93% | - |
07.11.2023 | 24,33 | 26,28 | 24,33 | 25,88 | 6,70% | 200,00 |