Deutsche Märkte öffnen in 3 Stunden 33 Minuten

Associated British Foods plc (ABF.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.057,00-11,00 (-0,53%)
Börsenschluss: 06:54PM BST
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 20232.070,002.089,002.052,002.057,002.057,00780.059
29. Sept. 20232.065,002.083,002.061,002.068,002.068,00910.719
28. Sept. 20232.071,002.080,002.031,002.058,002.058,00740.775
27. Sept. 20232.087,002.097,002.071,002.074,002.074,001.125.465
26. Sept. 20232.050,002.089,192.044,002.089,002.089,00836.395
25. Sept. 20232.075,002.078,002.044,002.059,002.059,001.108.907
22. Sept. 20232.074,002.086,362.064,002.069,002.069,00947.152
21. Sept. 20232.074,002.101,002.069,002.090,002.090,00736.774
20. Sept. 20232.065,002.115,002.061,042.086,002.086,00545.247
19. Sept. 20232.061,002.087,002.060,002.085,002.085,001.079.234
18. Sept. 20232.079,002.091,002.054,002.058,002.058,00675.762
15. Sept. 20232.104,002.104,002.072,002.081,002.081,002.576.629
14. Sept. 20232.093,002.100,002.068,002.085,002.085,00843.388
13. Sept. 20232.099,002.116,002.077,002.085,002.085,001.004.769
12. Sept. 20232.031,002.167,002.009,002.108,002.108,002.180.200
11. Sept. 20231.942,002.001,541.942,002.001,002.001,00709.887
08. Sept. 20231.976,001.988,001.958,501.984,001.984,001.003.100
07. Sept. 20231.948,501.989,501.948,501.967,501.967,50665.566
06. Sept. 20231.979,501.986,001.955,001.957,501.957,50735.656
05. Sept. 20231.977,002.010,001.969,501.994,001.994,00994.777
04. Sept. 20231.993,002.003,001.985,241.989,501.989,50447.949
01. Sept. 20231.997,502.003,001.984,001.985,001.985,00623.090
31. Aug. 20231.992,502.004,001.982,001.992,501.992,501.909.609
30. Aug. 20231.999,502.006,001.970,001.992,001.992,00421.256
29. Aug. 20231.966,502.001,001.966,151.997,001.997,00976.608
25. Aug. 20231.945,001.971,001.943,901.953,001.953,00578.056
24. Aug. 20231.953,501.962,001.938,001.943,001.943,00436.872
23. Aug. 20231.938,501.943,501.920,501.940,001.940,00507.392
22. Aug. 20231.961,001.961,501.931,501.937,001.937,00995.445
21. Aug. 20231.960,001.977,731.948,501.955,001.955,00671.671
18. Aug. 20231.950,001.964,751.933,001.960,001.960,00609.949
17. Aug. 20231.975,501.991,001.966,001.966,001.966,00785.897
16. Aug. 20231.960,501.998,001.957,001.991,001.991,00781.189
15. Aug. 20231.983,002.006,001.957,501.967,501.967,50626.992
14. Aug. 20231.975,501.984,101.970,501.982,001.982,00678.387
11. Aug. 20231.995,501.995,501.972,501.972,501.972,50484.610
10. Aug. 20231.998,002.006,001.988,692.005,002.005,00559.383
09. Aug. 20231.995,001.997,501.981,001.985,501.985,50925.122
08. Aug. 20231.979,501.996,001.971,001.976,501.976,50966.359
07. Aug. 20231.999,002.008,001.992,502.001,002.001,00484.294
04. Aug. 20231.998,002.010,001.986,002.010,002.010,00731.624
03. Aug. 20231.995,002.001,001.972,001.993,001.993,00704.390
02. Aug. 20232.009,002.022,001.996,002.006,002.006,00953.380
01. Aug. 20232.039,002.047,002.020,002.030,002.030,001.397.033
31. Juli 20232.067,002.078,002.048,002.050,002.050,001.058.611
28. Juli 20232.076,002.085,002.060,002.075,002.075,001.076.968
27. Juli 20232.075,002.092,002.065,002.085,002.085,001.306.460
26. Juli 20232.036,002.066,002.024,002.066,002.066,00883.395
25. Juli 20232.096,002.103,002.037,002.038,002.038,001.449.353
24. Juli 20232.099,002.113,002.088,002.091,002.091,001.366.403
21. Juli 20232.117,002.121,002.105,002.108,002.108,00733.166
20. Juli 20232.100,002.124,402.094,202.114,002.114,001.030.254
19. Juli 20232.116,002.139,002.097,002.103,002.103,001.729.920
18. Juli 20232.059,002.106,002.059,002.103,002.103,00601.291
17. Juli 20232.045,002.069,562.040,002.067,002.067,00644.028
14. Juli 20232.042,002.063,522.042,002.055,002.055,00671.995
13. Juli 20232.067,002.070,002.044,002.051,002.051,00954.747
12. Juli 20232.049,002.083,002.048,002.066,002.066,00894.134
11. Juli 20232.010,002.050,002.010,002.050,002.050,00881.542
10. Juli 20231.984,002.015,001.969,502.010,002.010,00649.446
07. Juli 20231.964,001.991,501.955,501.991,501.991,50604.312
06. Juli 20231.993,501.994,501.963,001.973,501.973,501.555.344
05. Juli 20232.025,002.025,001.998,502.006,002.006,00871.732
04. Juli 20232.013,002.031,001.999,502.017,002.017,001.858.040
03. Juli 20231.995,502.018,001.992,502.018,002.018,001.425.665
30. Juni 20231.975,001.997,001.965,001.991,001.991,00854.784
29. Juni 20231.974,501.996,501.969,751.983,501.983,50791.645
28. Juni 20231.958,501.984,001.955,001.973,501.973,501.231.316
27. Juni 20231.959,001.959,001.935,001.950,501.950,50400.044
26. Juni 20231.944,001.968,001.921,501.937,001.937,002.006.977
23. Juni 20231.928,001.959,501.924,131.953,001.953,00863.946
22. Juni 20231.936,501.959,501.930,001.936,501.936,50692.746
21. Juni 20231.937,001.961,131.931,501.959,501.959,50738.036
20. Juni 20231.935,501.957,501.930,501.952,501.952,50852.958
19. Juni 20231.915,002.013,001.909,501.945,501.945,501.650.923
16. Juni 20231.913,001.927,001.905,441.925,501.925,502.421.172
15. Juni 20231.891,001.914,501.886,501.898,501.898,50869.202
14. Juni 20231.865,001.879,501.862,001.879,501.879,50974.057
13. Juni 20231.883,001.883,001.849,501.869,001.869,00657.753
12. Juni 20231.866,501.879,501.860,501.875,001.875,00622.874
09. Juni 20231.876,501.881,001.844,611.859,501.859,50779.570
08. Juni 20231.892,501.896,501.869,501.875,501.875,501.364.946
07. Juni 20231.840,001.919,001.836,501.896,501.896,501.011.656
06. Juni 20231.834,501.849,501.824,501.840,001.840,00718.492
05. Juni 20231.874,501.878,251.842,001.842,001.842,001.460.144
02. Juni 20231.838,501.871,501.835,021.869,501.869,50764.797
01. Juni 20231.819,001.837,001.815,501.827,501.827,50900.182
01. Juni 202314.2 Dividende
31. Mai 20231.815,001.852,501.804,501.825,501.811,302.343.617
30. Mai 20231.856,001.861,001.830,501.830,501.816,262.716.129
26. Mai 20231.842,001.868,501.827,001.861,001.846,52679.400
25. Mai 20231.852,001.856,501.836,501.837,501.823,211.361.298
24. Mai 20231.868,501.871,501.844,501.849,001.834,621.157.966
23. Mai 20231.901,501.903,501.868,501.868,501.853,97684.732
22. Mai 20231.905,001.923,001.898,001.899,501.884,72497.917
19. Mai 20231.908,501.913,501.895,001.895,001.880,26736.472
18. Mai 20231.896,001.907,501.888,001.905,501.890,68759.936
17. Mai 20231.892,501.900,001.879,501.884,501.869,841.371.364
16. Mai 20231.909,501.937,001.896,501.903,501.888,691.082.625
15. Mai 20231.914,001.927,001.896,881.905,501.890,68470.758
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...