Deutsche Märkte schließen in 5 Stunden 25 Minuten

Associated British Foods plc (ABF.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.267,50-22,50 (-1,74%)
Ab 10:49AM BST. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20221.286,001.288,131.264,881.267,501.267,50231.730
23. Sept. 20221.348,501.350,501.288,501.290,001.290,001.205.900
22. Sept. 20221.337,001.353,001.314,501.333,001.333,001.322.283
21. Sept. 20221.289,001.328,501.288,001.323,001.323,001.617.013
20. Sept. 20221.329,501.346,001.321,001.321,001.321,001.710.812
16. Sept. 20221.321,001.334,501.313,001.324,501.324,502.460.014
15. Sept. 20221.323,501.342,501.321,501.332,501.332,50906.784
14. Sept. 20221.348,501.371,001.316,581.328,501.328,501.470.081
13. Sept. 20221.381,501.413,001.360,001.360,001.360,001.432.353
12. Sept. 20221.376,001.411,001.350,291.406,001.406,001.415.384
09. Sept. 20221.345,501.373,501.329,001.355,001.355,001.385.750
08. Sept. 20221.383,501.392,931.314,381.345,001.345,002.776.677
07. Sept. 20221.490,501.495,001.434,201.455,001.455,001.540.804
06. Sept. 20221.512,001.520,001.475,501.509,501.509,501.443.857
05. Sept. 20221.480,501.483,501.455,501.477,001.477,001.354.998
02. Sept. 20221.508,001.512,501.484,001.502,501.502,50797.289
01. Sept. 20221.525,001.529,001.483,001.500,001.500,001.023.121
31. Aug. 20221.547,001.549,501.511,021.525,001.525,002.331.436
30. Aug. 20221.511,001.559,001.507,501.541,501.541,501.154.589
26. Aug. 20221.556,001.557,381.514,501.515,501.515,50687.556
25. Aug. 20221.569,001.575,501.540,001.548,501.548,50966.351
24. Aug. 20221.560,001.561,001.534,001.555,001.555,00565.737
23. Aug. 20221.574,001.584,501.554,501.561,001.561,00787.289
22. Aug. 20221.605,501.615,501.572,501.577,501.577,50734.929
19. Aug. 20221.618,001.628,001.605,001.612,001.612,00848.207
18. Aug. 20221.640,001.641,501.621,501.630,001.630,00473.492
17. Aug. 20221.664,501.669,001.629,501.638,501.638,50716.779
16. Aug. 20221.657,501.662,501.642,501.658,501.658,501.357.934
15. Aug. 20221.661,501.668,101.650,001.657,501.657,50465.379
12. Aug. 20221.651,001.665,501.640,501.660,001.660,00679.943
11. Aug. 20221.666,001.667,501.645,001.649,001.649,00583.307
10. Aug. 20221.638,001.663,501.629,381.661,001.661,00799.325
09. Aug. 20221.659,501.662,001.634,371.640,001.640,001.173.054
08. Aug. 20221.659,501.667,001.641,501.659,001.659,00675.307
05. Aug. 20221.678,001.678,501.639,001.645,001.645,00452.002
04. Aug. 20221.661,001.677,501.659,501.675,001.675,00776.163
03. Aug. 20221.640,001.660,001.632,001.657,001.657,00878.348
02. Aug. 20221.657,001.661,681.643,501.643,501.643,50850.684
01. Aug. 20221.668,001.680,501.661,001.664,501.664,50827.766
29. Juli 20221.680,001.684,501.665,501.672,001.672,00973.527
28. Juli 20221.673,501.677,971.652,001.662,501.662,50745.650
27. Juli 20221.650,501.675,501.650,201.668,501.668,50675.277
26. Juli 20221.691,001.694,501.646,001.646,001.646,00729.355
25. Juli 20221.690,501.704,501.678,001.695,501.695,50513.923
22. Juli 20221.689,501.714,501.677,501.699,001.699,00682.300
21. Juli 20221.696,501.711,501.683,001.691,001.691,001.301.404
20. Juli 20221.672,001.680,001.657,001.678,001.678,00641.768
19. Juli 20221.615,501.669,001.608,501.667,001.667,00663.983
18. Juli 20221.607,501.623,501.605,501.618,501.618,50858.879
15. Juli 20221.561,001.601,001.540,001.598,001.598,001.264.814
14. Juli 20221.587,501.600,001.538,001.552,001.552,001.663.117
13. Juli 20221.586,001.614,501.582,501.594,501.594,501.337.196
12. Juli 20221.581,001.587,501.557,501.587,501.587,501.844.377
11. Juli 20221.573,501.594,001.571,001.584,501.584,50659.318
08. Juli 20221.570,001.599,001.564,001.590,501.590,50963.661
07. Juli 20221.566,001.585,001.565,001.573,501.573,50878.525
06. Juli 20221.545,001.573,001.539,001.562,501.562,501.324.000
05. Juli 20221.611,001.619,501.526,001.526,501.526,501.405.551
04. Juli 20221.594,001.610,501.593,001.597,001.597,00611.581
01. Juli 20221.570,501.616,001.568,001.589,001.589,00978.130
30. Juni 20221.610,001.615,781.563,001.578,001.578,001.059.825
29. Juni 20221.635,501.649,501.626,501.639,001.639,00927.559
28. Juni 20221.662,501.663,001.647,001.650,001.650,00711.266
27. Juni 20221.644,501.665,001.639,501.646,501.646,50861.744
24. Juni 20221.618,001.639,501.590,001.636,001.636,001.121.272
23. Juni 20221.625,001.633,951.602,501.611,501.611,50817.468
22. Juni 20221.603,001.626,111.583,501.611,001.611,001.899.729
21. Juni 20221.613,501.638,251.594,001.610,501.610,50979.903
20. Juni 20221.610,001.652,501.598,001.647,001.647,001.358.205
17. Juni 20221.604,001.651,501.588,001.608,501.608,502.733.169
16. Juni 20221.605,501.605,501.560,501.595,501.595,50951.680
15. Juni 20221.587,001.627,501.575,501.615,001.615,002.246.475
14. Juni 20221.602,501.606,001.558,501.568,501.568,501.114.195
13. Juni 20221.593,001.609,501.573,501.589,001.589,00849.687
10. Juni 20221.639,001.644,501.599,501.603,001.603,001.467.748
09. Juni 20221.683,001.688,001.651,501.652,001.652,00837.309
08. Juni 20221.712,001.714,501.679,501.708,001.708,00921.407
07. Juni 20221.683,501.700,501.649,501.687,001.687,001.086.752
06. Juni 20221.735,001.736,001.694,001.694,001.694,002.043.610
01. Juni 20221.755,001.758,001.704,501.705,001.705,001.183.328
31. Mai 20221.733,501.753,121.724,351.730,001.730,002.996.350
30. Mai 20221.746,001.766,001.737,201.747,501.747,50781.868
27. Mai 20221.724,501.752,361.710,211.736,001.736,00985.000
26. Mai 20221.640,001.744,001.640,001.723,501.723,502.060.284
25. Mai 20221.615,001.654,001.598,001.650,501.650,501.343.841
24. Mai 20221.608,501.638,001.597,001.605,001.605,001.379.367
23. Mai 20221.625,001.628,001.598,961.628,001.628,001.050.897
20. Mai 20221.586,501.631,001.586,501.614,001.614,001.226.091
19. Mai 20221.595,501.602,001.550,501.579,501.579,50906.075
18. Mai 20221.677,001.686,501.614,001.614,001.614,001.598.344
17. Mai 20221.665,001.691,001.657,001.684,501.684,501.113.259
16. Mai 20221.662,001.675,501.636,001.668,501.668,50822.082
13. Mai 20221.649,501.677,501.643,001.668,501.668,501.207.987
12. Mai 20221.576,001.648,001.574,001.636,001.636,001.507.587
11. Mai 20221.591,501.619,001.584,501.608,001.608,002.055.274
10. Mai 20221.578,001.595,501.570,501.580,501.580,501.507.783
09. Mai 20221.579,001.591,001.560,001.560,001.560,002.005.016
06. Mai 20221.591,001.618,501.580,001.588,001.588,002.058.113
05. Mai 20221.618,001.640,001.587,001.600,001.600,003.455.951
04. Mai 20221.605,001.607,501.536,001.570,501.570,502.133.376
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...