Associated British Foods PLC
[WKN: 920876 | ISIN: GB0006731235]
Aktienkurse
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