26,120€
1,24%
Echtzeit-Aktienkurs SUNTORY BEVERAG.+FOOD LTD
Bid:
Ask:
Aktienkurse zur SUNTORY BEVERAG.+FOOD LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 26,82 | 26,84 | 25,98 | 26,32 | 2,02% | 155,00 |
| 12.12.2025 | 25,98 | 26,28 | 25,80 | 25,80 | -1,38% | 362,00 |
| 11.12.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -0,68% | 77,00 |
| 10.12.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,08% | 100,00 |
| 09.12.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -1,42% | 1,00 |
| 08.12.2025 | 26,90 | 26,90 | 26,74 | 26,74 | -0,74% | 8,00 |
| 05.12.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 1,89% | 20,00 |
| 04.12.2025 | 26,62 | 26,64 | 26,44 | 26,44 | -0,60% | - |
| 03.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,52% | 1,00 |
| 02.12.2025 | 26,68 | 26,74 | 26,68 | 26,74 | -1,18% | 35,00 |
| 01.12.2025 | 27,00 | 27,06 | 26,90 | 27,06 | -0,88% | 199,00 |
| 28.11.2025 | 27,24 | 27,41 | 27,24 | 27,30 | -0,80% | - |
| 27.11.2025 | 26,98 | 27,52 | 26,98 | 27,52 | -0,43% | 72,00 |
| 26.11.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,29% | 120,00 |
| 25.11.2025 | 27,04 | 27,56 | 27,04 | 27,56 | 0,58% | 118,00 |
| 24.11.2025 | 27,46 | 27,46 | 27,40 | 27,40 | 0,96% | 6,00 |
| 21.11.2025 | 27,11 | 27,33 | 26,85 | 27,14 | 5,44% | - |
| 20.11.2025 | 26,40 | 26,40 | 25,74 | 25,74 | -4,10% | 240,00 |
| 19.11.2025 | 26,68 | 26,84 | 26,68 | 26,84 | -1,83% | 51,00 |
| 18.11.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -3,12% | 175,00 |
| 17.11.2025 | 27,70 | 28,22 | 27,70 | 28,22 | 2,77% | 101,00 |
| 14.11.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 1,25% | 1,00 |
| 13.11.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,77% | 3,00 |
| 12.11.2025 | 27,45 | 27,45 | 27,29 | 27,33 | 0,00% | - |
| 11.11.2025 | 27,42 | 27,42 | 27,20 | 27,33 | 1,67% | - |
| 07.11.2025 | 27,12 | 27,12 | 26,88 | 26,88 | 1,78% | 10,00 |
| 06.11.2025 | 26,45 | 26,54 | 26,31 | 26,41 | -2,76% | - |
| 05.11.2025 | 26,56 | 27,16 | 26,56 | 27,16 | 2,41% | 7,00 |
| 04.11.2025 | 26,30 | 26,52 | 26,30 | 26,52 | 0,45% | 209,00 |
| 03.11.2025 | 26,36 | 26,40 | 26,36 | 26,40 | 0,80% | 23,00 |
| 31.10.2025 | 26,09 | 26,19 | 26,07 | 26,19 | -0,80% | - |
| 30.10.2025 | 26,46 | 26,46 | 26,40 | 26,40 | 0,00% | 70,00 |
| 29.10.2025 | 26,44 | 26,44 | 26,40 | 26,40 | -2,22% | 46,00 |
| 28.10.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -0,22% | 37,00 |
| 27.10.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,00% | 15,00 |
| 24.10.2025 | 26,98 | 27,11 | 26,89 | 27,06 | -1,96% | - |
| 23.10.2025 | 27,64 | 27,64 | 27,60 | 27,60 | 0,36% | 3,00 |
| 22.10.2025 | 27,68 | 27,68 | 27,50 | 27,50 | -0,07% | 120,00 |
| 21.10.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,83% | 1,00 |
| 20.10.2025 | 27,44 | 27,75 | 27,39 | 27,75 | 3,16% | - |
| 17.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,41% | 1,00 |
| 16.10.2025 | 26,99 | 27,07 | 26,90 | 27,01 | -0,77% | - |
| 15.10.2025 | 27,22 | 27,32 | 26,98 | 27,22 | 0,63% | 293,00 |
| 14.10.2025 | 26,76 | 27,26 | 26,72 | 27,05 | 2,70% | - |
| 13.10.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 1,31% | 73,00 |
| 10.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,96% | 50,00 |
| 09.10.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 1,14% | 20,00 |
| 08.10.2025 | 26,72 | 26,72 | 26,22 | 26,22 | 0,77% | 229,00 |
| 07.10.2025 | 26,52 | 26,52 | 26,02 | 26,02 | -1,59% | 8,00 |
| 03.10.2025 | 26,23 | 26,45 | 26,08 | 26,44 | 0,15% | - |
| 02.10.2025 | 26,30 | 26,40 | 26,30 | 26,40 | -0,68% | 524,00 |
| 01.10.2025 | 26,40 | 26,58 | 26,02 | 26,58 | -0,75% | 48,00 |
| 30.09.2025 | 26,30 | 26,78 | 26,30 | 26,78 | -0,45% | 96,00 |
| 29.09.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,66% | 20,00 |
| 26.09.2025 | 27,10 | 27,13 | 26,86 | 27,08 | 0,30% | - |
| 25.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,07% | 20,00 |
| 24.09.2025 | 27,18 | 27,22 | 27,02 | 27,02 | 0,45% | 591,00 |
| 23.09.2025 | 27,38 | 27,38 | 26,90 | 26,90 | -1,47% | 11,00 |
| 22.09.2025 | 27,44 | 27,44 | 27,30 | 27,30 | -0,15% | 175,00 |
| 19.09.2025 | 27,34 | 27,34 | 26,80 | 27,34 | 2,09% | 228,00 |
| 18.09.2025 | 26,81 | 27,06 | 26,64 | 26,78 | -0,04% | - |
| 17.09.2025 | 26,93 | 26,98 | 26,78 | 26,79 | 0,26% | - |
| 16.09.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,22% | 1,00 |
| 15.09.2025 | 26,80 | 26,80 | 26,78 | 26,78 | 0,00% | 33,00 |
| 12.09.2025 | 26,28 | 26,78 | 26,28 | 26,78 | -0,37% | 13,00 |
| 11.09.2025 | 26,94 | 27,12 | 26,80 | 26,88 | -0,63% | - |
| 10.09.2025 | 27,00 | 27,33 | 26,96 | 27,05 | 2,00% | - |
| 09.09.2025 | 26,55 | 26,58 | 26,52 | 26,52 | -2,36% | - |
| 08.09.2025 | 27,01 | 27,17 | 26,92 | 27,16 | -0,88% | - |
| 05.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,18% | 57,00 |
| 04.09.2025 | 27,34 | 27,47 | 27,15 | 27,45 | 0,40% | - |
| 03.09.2025 | 27,36 | 27,40 | 27,21 | 27,34 | 1,18% | - |
| 02.09.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,07% | 1,00 |
| 01.09.2025 | 26,94 | 27,00 | 26,46 | 27,00 | 1,50% | 142,00 |
| 29.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,41% | 50,00 |
| 28.08.2025 | 26,71 | 26,80 | 26,60 | 26,71 | -0,71% | - |
| 27.08.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | 600,00 |
| 26.08.2025 | 27,04 | 27,20 | 26,54 | 27,20 | -0,58% | 145,00 |
| 25.08.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,66% | 1,00 |
| 22.08.2025 | 26,98 | 27,22 | 26,98 | 27,18 | 0,59% | 682,00 |
| 21.08.2025 | 27,07 | 27,12 | 26,96 | 27,02 | -1,60% | - |
| 20.08.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 2,39% | 1,00 |
| 19.08.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -1,00% | 400,00 |
| 18.08.2025 | 27,10 | 27,16 | 27,07 | 27,09 | -1,06% | - |
| 15.08.2025 | 27,02 | 27,38 | 26,82 | 27,38 | -2,21% | 252,00 |
| 14.08.2025 | 28,02 | 28,02 | 28,00 | 28,00 | 1,93% | 42,00 |
| 13.08.2025 | 27,61 | 27,65 | 27,43 | 27,47 | -2,62% | - |
| 12.08.2025 | 28,03 | 28,23 | 27,79 | 28,21 | 1,40% | - |
| 11.08.2025 | 27,82 | 28,00 | 27,82 | 27,82 | -0,89% | 90,00 |
| 08.08.2025 | 27,77 | 28,11 | 27,77 | 28,07 | 2,30% | - |
| 07.08.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 2,24% | 1,00 |
| 06.08.2025 | 26,89 | 26,92 | 26,69 | 26,84 | 0,15% | - |
| 05.08.2025 | 26,93 | 26,99 | 26,74 | 26,80 | 0,30% | - |
| 04.08.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 2,69% | 1,00 |
| 01.08.2025 | 26,84 | 26,84 | 26,02 | 26,02 | -1,18% | 14,00 |
| 31.07.2025 | 26,80 | 26,86 | 26,29 | 26,33 | -2,34% | - |
| 30.07.2025 | 27,04 | 27,04 | 26,96 | 26,96 | 1,35% | 58,00 |
| 29.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,92% | 2,00 |
| 28.07.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 2,00 |
| 25.07.2025 | 26,12 | 26,12 | 26,10 | 26,10 | -1,21% | 188,00 |