27,450€
0,26%
Echtzeit-Aktienkurs Suntory Beverage & Food Ltd.
Bid:
Ask:
Aktienkurse zur Suntory Beverage & Food Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 27,45 | 27,47 | 27,37 | 27,45 | 0,26% | - |
| 23.06.2025 | 27,17 | 27,50 | 27,13 | 27,38 | -1,16% | - |
| 20.06.2025 | 27,88 | 27,88 | 27,30 | 27,70 | -0,54% | 269,00 |
| 19.06.2025 | 28,03 | 28,19 | 27,85 | 27,85 | -0,89% | - |
| 18.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,89% | 500,00 |
| 17.06.2025 | 27,68 | 27,73 | 27,56 | 27,58 | -1,92% | - |
| 16.06.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 1,22% | 2,00 |
| 13.06.2025 | 28,30 | 28,30 | 27,78 | 27,78 | -1,84% | 204,00 |
| 12.06.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,46% | 25,00 |
| 11.06.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,42% | 14,00 |
| 10.06.2025 | 28,32 | 28,60 | 28,32 | 28,60 | 0,00% | 49,00 |
| 09.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,42% | 4,00 |
| 06.06.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 1,17% | 176,00 |
| 05.06.2025 | 28,31 | 28,42 | 28,15 | 28,15 | -2,26% | - |
| 04.06.2025 | 28,30 | 28,80 | 28,30 | 28,80 | 0,49% | 63,00 |
| 03.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,00% | 17,00 |
| 02.06.2025 | 28,70 | 28,70 | 28,66 | 28,66 | 0,56% | 17,00 |
| 30.05.2025 | 28,82 | 28,82 | 28,28 | 28,50 | 0,64% | - |
| 29.05.2025 | 28,30 | 28,48 | 28,30 | 28,32 | -1,01% | 186,00 |
| 28.05.2025 | 28,66 | 28,72 | 28,50 | 28,61 | -1,21% | - |
| 27.05.2025 | 28,66 | 29,00 | 28,60 | 28,96 | -0,34% | - |
| 26.05.2025 | 29,04 | 29,06 | 29,04 | 29,06 | -0,07% | 30,00 |
| 23.05.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 1,39% | 3,00 |
| 22.05.2025 | 28,32 | 28,68 | 28,32 | 28,68 | 0,21% | 162,00 |
| 21.05.2025 | 29,10 | 29,11 | 28,54 | 28,62 | -0,21% | - |
| 20.05.2025 | 28,68 | 28,76 | 28,60 | 28,68 | 0,28% | - |
| 19.05.2025 | 29,38 | 29,38 | 28,60 | 28,60 | -1,92% | 344,00 |
| 16.05.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 1,39% | 103,00 |
| 15.05.2025 | 28,56 | 28,76 | 28,02 | 28,76 | 1,91% | 141,00 |
| 14.05.2025 | 28,82 | 28,82 | 28,22 | 28,22 | -6,18% | 316,00 |
| 13.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -5,32% | 20,00 |
| 12.05.2025 | 31,49 | 31,87 | 31,24 | 31,77 | 0,28% | - |
| 09.05.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 3,13% | 15,00 |
| 08.05.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 1,25% | 163,00 |
| 07.05.2025 | 30,36 | 30,42 | 29,45 | 30,34 | -2,00% | - |
| 06.05.2025 | 30,80 | 31,04 | 30,78 | 30,96 | 1,57% | - |
| 05.05.2025 | 30,40 | 30,48 | 30,40 | 30,48 | -0,20% | 6,00 |
| 02.05.2025 | 30,50 | 30,54 | 30,50 | 30,54 | -1,17% | 15,00 |
| 30.04.2025 | 30,83 | 30,92 | 30,36 | 30,90 | 0,68% | - |
| 29.04.2025 | 30,85 | 30,85 | 30,65 | 30,69 | -0,36% | - |
| 28.04.2025 | 30,46 | 30,92 | 30,42 | 30,80 | 1,45% | - |
| 25.04.2025 | 30,32 | 30,36 | 29,99 | 30,36 | -0,75% | - |
| 24.04.2025 | 30,34 | 30,76 | 29,97 | 30,59 | -0,94% | - |
| 23.04.2025 | 30,62 | 30,88 | 30,62 | 30,88 | 3,00% | 90,00 |
| 22.04.2025 | 29,47 | 30,34 | 29,39 | 29,98 | 0,23% | - |
| 17.04.2025 | 29,75 | 30,70 | 29,69 | 29,91 | 0,74% | - |
| 16.04.2025 | 29,65 | 30,28 | 29,47 | 29,69 | -0,90% | - |
| 15.04.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -1,77% | 1,00 |
| 14.04.2025 | 30,26 | 30,50 | 30,26 | 30,50 | 4,10% | 111,00 |
| 11.04.2025 | 28,90 | 29,30 | 28,90 | 29,30 | -0,68% | 51,00 |
| 10.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -8,10% | 15,00 |
| 09.04.2025 | 29,50 | 32,15 | 29,17 | 32,10 | 8,15% | - |
| 08.04.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,97% | 70,00 |
| 07.04.2025 | 29,44 | 31,21 | 28,50 | 29,97 | 3,34% | - |
| 04.04.2025 | 30,26 | 31,21 | 28,59 | 29,00 | -0,24% | - |
| 03.04.2025 | 29,77 | 29,94 | 28,87 | 29,07 | -1,19% | - |
| 02.04.2025 | 29,48 | 29,48 | 29,42 | 29,42 | -2,90% | 11,00 |
| 01.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,07% | 1,00 |
| 31.03.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 3,27% | 10,00 |
| 28.03.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -1,45% | 5,00 |
| 27.03.2025 | 30,64 | 30,66 | 30,38 | 30,40 | 1,33% | - |
| 26.03.2025 | 30,21 | 30,25 | 29,95 | 30,00 | -1,51% | - |
| 25.03.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -0,52% | 3,00 |
| 24.03.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,84% | 3,00 |
| 21.03.2025 | 30,92 | 30,95 | 30,77 | 30,88 | -0,32% | - |
| 20.03.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 3,13% | 40,00 |
| 19.03.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,57% | 21,00 |
| 18.03.2025 | 29,89 | 29,98 | 29,79 | 29,87 | -0,43% | - |
| 17.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,76% | 100,00 |
| 14.03.2025 | 30,01 | 30,37 | 29,91 | 30,23 | 0,77% | - |
| 13.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,60% | 40,00 |
| 12.03.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -1,44% | 40,00 |
| 11.03.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 1,06% | 7,00 |
| 10.03.2025 | 30,75 | 30,78 | 30,16 | 30,30 | 0,40% | - |
| 07.03.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 1,34% | 6,00 |
| 06.03.2025 | 30,21 | 30,26 | 29,76 | 29,78 | -2,26% | - |
| 05.03.2025 | 30,54 | 30,56 | 30,14 | 30,47 | -0,49% | - |
| 04.03.2025 | 30,64 | 30,64 | 30,50 | 30,62 | 1,32% | 77,00 |
| 03.03.2025 | 30,78 | 30,78 | 30,22 | 30,22 | -1,56% | 58,00 |
| 28.02.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -1,54% | 30,00 |
| 27.02.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,13% | 2,00 |
| 26.02.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 3,04% | 15,00 |
| 25.02.2025 | 30,24 | 30,26 | 30,22 | 30,22 | 1,41% | 250,00 |
| 24.02.2025 | 29,64 | 29,80 | 29,24 | 29,80 | 1,19% | 342,00 |
| 21.02.2025 | 29,09 | 29,49 | 29,05 | 29,45 | 0,41% | - |
| 20.02.2025 | 29,49 | 29,51 | 29,33 | 29,33 | 1,70% | - |
| 19.02.2025 | 28,86 | 28,86 | 28,84 | 28,84 | -1,90% | 268,00 |
| 18.02.2025 | 29,01 | 29,42 | 28,84 | 29,40 | 1,87% | - |
| 17.02.2025 | 29,28 | 29,28 | 28,86 | 28,86 | 0,07% | 110,00 |
| 14.02.2025 | 28,68 | 28,84 | 28,68 | 28,84 | 1,12% | 170,00 |
| 13.02.2025 | 28,60 | 28,60 | 28,52 | 28,52 | -4,23% | 72,00 |
| 12.02.2025 | 30,13 | 30,14 | 29,67 | 29,78 | -1,42% | - |
| 11.02.2025 | 30,30 | 30,33 | 30,21 | 30,21 | 0,10% | - |
| 10.02.2025 | 29,96 | 30,18 | 29,96 | 30,18 | 0,80% | 150,00 |
| 07.02.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 0,57% | 100,00 |
| 06.02.2025 | 29,55 | 29,83 | 29,53 | 29,77 | 0,47% | - |
| 05.02.2025 | 29,59 | 29,69 | 29,49 | 29,63 | 0,24% | - |
| 04.02.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -1,79% | 41,00 |
| 03.02.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | 1,00 |
| 31.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,13% | 76,00 |