9,956€
-0,94%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,90 | 10,04 | 9,85 | 9,96 | -0,94% | 268,00 |
| 21.11.2024 | 9,81 | 10,05 | 9,81 | 10,05 | 0,30% | 157,00 |
| 20.11.2024 | 9,92 | 10,02 | 9,92 | 10,02 | 0,46% | 52,00 |
| 19.11.2024 | 9,97 | 9,98 | 9,97 | 9,97 | -0,56% | 902,00 |
| 18.11.2024 | 10,25 | 10,25 | 10,02 | 10,03 | -3,84% | 1.435,00 |
| 15.11.2024 | 10,27 | 10,43 | 10,27 | 10,43 | -1,28% | 654,00 |
| 14.11.2024 | 10,70 | 10,70 | 10,50 | 10,57 | -1,31% | 1.252,00 |
| 13.11.2024 | 10,68 | 10,71 | 10,68 | 10,71 | -1,06% | 114,00 |
| 12.11.2024 | 10,83 | 10,83 | 10,82 | 10,82 | -1,77% | 627,00 |
| 11.11.2024 | 11,05 | 11,28 | 11,00 | 11,02 | 0,27% | 4.508,00 |
| 08.11.2024 | 10,90 | 10,99 | 10,90 | 10,99 | 1,15% | 562,00 |
| 07.11.2024 | 10,99 | 11,00 | 10,83 | 10,86 | -0,55% | 358,00 |
| 06.11.2024 | 11,07 | 11,10 | 10,92 | 10,92 | -1,31% | 763,00 |
| 05.11.2024 | 10,95 | 11,07 | 10,95 | 11,07 | 1,05% | 809,00 |
| 04.11.2024 | 11,00 | 11,00 | 10,95 | 10,95 | -1,48% | 58,00 |
| 01.11.2024 | 11,04 | 11,12 | 10,85 | 11,12 | 2,11% | 95,00 |
| 31.10.2024 | 11,05 | 11,05 | 10,87 | 10,89 | -1,72% | - |
| 30.10.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -1,51% | 182,00 |
| 29.10.2024 | 11,02 | 11,25 | 11,02 | 11,25 | 2,23% | 135,00 |
| 28.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,74% | 9,00 |
| 25.10.2024 | 10,97 | 11,20 | 10,97 | 11,20 | 1,13% | 1.656,00 |
| 24.10.2024 | 11,10 | 11,10 | 11,07 | 11,07 | 1,05% | 301,00 |
| 23.10.2024 | 11,04 | 11,04 | 10,86 | 10,96 | 2,05% | 171,00 |
| 22.10.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,79% | 250,00 |
| 21.10.2024 | 10,85 | 10,87 | 10,80 | 10,82 | 0,09% | 437,00 |
| 18.10.2024 | 10,95 | 10,95 | 10,81 | 10,81 | -2,41% | 160,00 |
| 17.10.2024 | 11,05 | 11,18 | 11,05 | 11,08 | 0,61% | - |
| 16.10.2024 | 11,09 | 11,10 | 11,01 | 11,01 | 0,00% | 149,00 |
| 15.10.2024 | 11,26 | 11,26 | 11,01 | 11,01 | -1,08% | 678,00 |
| 14.10.2024 | 11,17 | 11,17 | 10,97 | 11,13 | 1,27% | 133,00 |
| 11.10.2024 | 11,13 | 11,13 | 10,99 | 10,99 | -5,18% | 90,00 |
| 10.10.2024 | 11,31 | 11,59 | 11,31 | 11,59 | 4,27% | 594,00 |
| 09.10.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -3,26% | 30,00 |
| 08.10.2024 | 11,30 | 11,49 | 11,12 | 11,49 | 0,52% | 609,00 |
| 07.10.2024 | 11,50 | 11,62 | 11,41 | 11,43 | -1,30% | 1.958,00 |
| 04.10.2024 | 11,36 | 11,58 | 11,36 | 11,58 | 0,92% | 615,00 |
| 03.10.2024 | 11,32 | 11,48 | 11,29 | 11,48 | -0,35% | 965,00 |
| 02.10.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,20% | 10,00 |
| 01.10.2024 | 11,68 | 11,68 | 11,62 | 11,66 | -2,75% | 216,00 |
| 30.09.2024 | 11,97 | 12,03 | 11,97 | 11,99 | -0,58% | 261,00 |
| 27.09.2024 | 11,88 | 12,06 | 11,79 | 12,06 | -2,26% | 1.614,00 |
| 26.09.2024 | 11,98 | 12,33 | 11,62 | 12,33 | 6,11% | 891,00 |
| 25.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,00% | 201,00 |
| 24.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,40% | 6,00 |
| 23.09.2024 | 11,50 | 11,69 | 11,46 | 11,46 | -1,55% | 675,00 |
| 20.09.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,03% | 309,00 |
| 19.09.2024 | 11,71 | 11,71 | 11,64 | 11,64 | 0,14% | 36,00 |
| 18.09.2024 | 11,68 | 11,68 | 11,62 | 11,62 | -0,80% | 330,00 |
| 17.09.2024 | 11,76 | 11,76 | 11,60 | 11,72 | 0,09% | 102,00 |
| 16.09.2024 | 11,73 | 11,73 | 11,51 | 11,71 | 0,11% | 309,00 |
| 13.09.2024 | 11,48 | 11,69 | 11,48 | 11,69 | 0,83% | 600,00 |
| 12.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,57% | 90,00 |
| 11.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,37% | 429,00 |
| 10.09.2024 | 11,53 | 11,63 | 11,53 | 11,62 | 0,17% | 2.325,00 |
| 09.09.2024 | 11,87 | 11,91 | 11,60 | 11,60 | 3,23% | 966,00 |
| 06.09.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,57% | 300,00 |
| 05.09.2024 | 11,36 | 11,53 | 11,36 | 11,53 | 4,41% | 750,00 |
| 03.09.2024 | 10,91 | 11,05 | 10,91 | 11,05 | -0,66% | 819,00 |
| 02.09.2024 | 11,12 | 11,12 | 10,95 | 11,12 | -2,28% | 66,00 |
| 29.08.2024 | 11,40 | 11,51 | 11,38 | 11,38 | 2,55% | 1.140,00 |
| 28.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,86% | 3,00 |
| 27.08.2024 | 11,00 | 11,19 | 11,00 | 11,19 | 0,78% | 243,00 |
| 26.08.2024 | 11,08 | 11,29 | 11,08 | 11,11 | -0,24% | 504,00 |
| 23.08.2024 | 11,31 | 11,33 | 11,13 | 11,13 | -2,94% | 555,00 |
| 22.08.2024 | 11,20 | 11,47 | 11,20 | 11,47 | 3,24% | 756,00 |
| 21.08.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,30% | 30,00 |
| 20.08.2024 | 11,13 | 11,13 | 11,08 | 11,08 | 0,09% | 159,00 |
| 19.08.2024 | 11,04 | 11,07 | 10,94 | 11,07 | 1,62% | 1.083,00 |
| 16.08.2024 | 10,83 | 10,89 | 10,83 | 10,89 | -0,37% | 198,00 |
| 15.08.2024 | 10,79 | 10,93 | 10,77 | 10,93 | 1,74% | 450,00 |
| 14.08.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 0,12% | 510,00 |
| 13.08.2024 | 10,77 | 10,80 | 10,73 | 10,73 | -3,01% | 657,00 |
| 12.08.2024 | 10,97 | 11,16 | 10,96 | 11,06 | -1,66% | 2.427,00 |
| 08.08.2024 | 11,00 | 11,25 | 10,97 | 11,25 | 4,17% | 201,00 |
| 07.08.2024 | 10,30 | 10,80 | 10,30 | 10,80 | 4,25% | 867,00 |
| 06.08.2024 | 10,37 | 10,47 | 10,36 | 10,36 | -2,60% | 336,00 |
| 05.08.2024 | 10,08 | 10,64 | 9,86 | 10,64 | 0,82% | 753,00 |
| 02.08.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -1,59% | 3,00 |
| 01.08.2024 | 11,03 | 11,03 | 10,72 | 10,72 | -4,88% | 183,00 |
| 31.07.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 1,96% | 441,00 |
| 30.07.2024 | 10,97 | 11,05 | 10,97 | 11,05 | -2,93% | 495,00 |
| 29.07.2024 | 11,20 | 11,39 | 11,20 | 11,39 | -0,99% | 15,00 |
| 26.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,50% | 93,00 |
| 25.07.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 1,26% | 3,00 |
| 24.07.2024 | 11,11 | 11,11 | 11,08 | 11,08 | -3,37% | 27,00 |
| 23.07.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,88% | 24,00 |
| 19.07.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -1,93% | 120,00 |
| 18.07.2024 | 11,41 | 11,59 | 11,41 | 11,59 | 5,52% | 291,00 |
| 17.07.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 1,63% | 3,00 |
| 16.07.2024 | 10,97 | 10,97 | 10,81 | 10,81 | -4,68% | 51,00 |
| 15.07.2024 | 11,27 | 11,34 | 11,23 | 11,34 | 1,37% | 708,00 |
| 12.07.2024 | 11,03 | 11,18 | 11,03 | 11,18 | 3,04% | 108,00 |
| 10.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 2,17% | 60,00 |
| 09.07.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,06% | 3,00 |
| 08.07.2024 | 10,77 | 10,80 | 10,62 | 10,62 | -1,39% | 126,00 |
| 05.07.2024 | 10,70 | 10,77 | 10,60 | 10,77 | -1,01% | 9.273,00 |
| 04.07.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 2,67% | 60,00 |
| 03.07.2024 | 10,70 | 10,70 | 10,59 | 10,59 | -2,22% | 2.079,00 |
| 02.07.2024 | 10,67 | 10,83 | 10,67 | 10,83 | 1,44% | 105,00 |
| 01.07.2024 | 10,84 | 10,86 | 10,65 | 10,68 | -3,90% | 957,00 |