9,764€
-1,89%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 9,66 | 9,78 | 9,60 | 9,75 | -1,99% | 857,00 |
| 15.10.2025 | 9,78 | 9,95 | 9,73 | 9,95 | 0,22% | 2.034,00 |
| 14.10.2025 | 9,96 | 9,99 | 9,93 | 9,93 | -2,22% | 849,00 |
| 13.10.2025 | 10,28 | 10,28 | 10,03 | 10,16 | 1,59% | 1.996,00 |
| 10.10.2025 | 10,00 | 10,04 | 9,80 | 10,00 | -0,64% | 10.202,00 |
| 09.10.2025 | 10,03 | 10,08 | 9,88 | 10,06 | 0,35% | 2.312,00 |
| 08.10.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -1,43% | 1,00 |
| 07.10.2025 | 10,04 | 10,20 | 10,01 | 10,17 | -0,68% | 4.861,00 |
| 06.10.2025 | 9,93 | 10,24 | 9,93 | 10,24 | 1,49% | 3.318,00 |
| 03.10.2025 | 10,01 | 10,11 | 9,70 | 10,09 | -1,85% | 5.788,00 |
| 02.10.2025 | 10,11 | 10,28 | 10,09 | 10,28 | -1,49% | 1.492,00 |
| 01.10.2025 | 10,30 | 10,44 | 10,30 | 10,44 | -0,14% | 245,00 |
| 30.09.2025 | 10,21 | 10,52 | 10,21 | 10,45 | 1,31% | 4.734,00 |
| 29.09.2025 | 10,34 | 10,34 | 10,32 | 10,32 | -3,24% | 317,00 |
| 26.09.2025 | 10,57 | 10,81 | 10,50 | 10,66 | 3,44% | 2.757,00 |
| 25.09.2025 | 10,16 | 10,31 | 10,16 | 10,31 | 1,48% | 14,00 |
| 24.09.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,07% | 2,00 |
| 23.09.2025 | 10,27 | 10,27 | 10,12 | 10,27 | 0,20% | 306,00 |
| 22.09.2025 | 10,26 | 10,26 | 10,16 | 10,25 | -1,21% | 600,00 |
| 19.09.2025 | 10,21 | 10,37 | 10,21 | 10,37 | -0,58% | 190,00 |
| 18.09.2025 | 10,24 | 10,43 | 10,24 | 10,43 | 1,16% | 510,00 |
| 17.09.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -2,00% | 200,00 |
| 16.09.2025 | 10,39 | 10,55 | 10,39 | 10,52 | -1,41% | 73,00 |
| 15.09.2025 | 10,58 | 10,67 | 10,58 | 10,67 | 0,90% | 532,00 |
| 12.09.2025 | 10,59 | 10,59 | 10,58 | 10,58 | -1,12% | 88,00 |
| 11.09.2025 | 10,66 | 10,71 | 10,66 | 10,70 | -0,37% | - |
| 10.09.2025 | 10,81 | 10,82 | 10,35 | 10,74 | -0,05% | - |
| 09.09.2025 | 10,75 | 10,76 | 10,64 | 10,74 | -1,51% | - |
| 08.09.2025 | 10,81 | 10,91 | 10,76 | 10,91 | -1,40% | - |
| 05.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,23% | 8,00 |
| 04.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,41% | 120,00 |
| 03.09.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,47% | 10,00 |
| 02.09.2025 | 11,08 | 11,25 | 11,08 | 11,25 | 2,37% | 1.332,00 |
| 01.09.2025 | 11,12 | 11,12 | 10,82 | 10,99 | 2,42% | 1.228,00 |
| 29.08.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -2,05% | 142,00 |
| 28.08.2025 | 10,96 | 10,98 | 10,90 | 10,95 | 1,30% | - |
| 27.08.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -0,46% | 202,00 |
| 26.08.2025 | 10,82 | 10,87 | 10,82 | 10,86 | -0,82% | 386,00 |
| 25.08.2025 | 11,00 | 11,00 | 10,80 | 10,95 | -2,47% | 2.355,00 |
| 22.08.2025 | 11,11 | 11,50 | 11,07 | 11,23 | 1,65% | - |
| 21.08.2025 | 11,21 | 11,21 | 11,05 | 11,05 | -0,59% | 284,00 |
| 20.08.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -1,29% | 200,00 |
| 19.08.2025 | 11,29 | 11,29 | 11,08 | 11,26 | 0,76% | 291,00 |
| 18.08.2025 | 11,01 | 11,17 | 11,00 | 11,17 | -0,22% | 1.635,00 |
| 15.08.2025 | 11,18 | 11,21 | 11,02 | 11,20 | -0,80% | 657,00 |
| 14.08.2025 | 11,27 | 11,29 | 11,27 | 11,29 | 0,11% | 57,00 |
| 13.08.2025 | 11,33 | 11,34 | 11,25 | 11,27 | -1,55% | - |
| 12.08.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,04% | 614,00 |
| 11.08.2025 | 11,44 | 11,45 | 11,44 | 11,45 | -0,22% | 181,00 |
| 08.08.2025 | 11,49 | 11,50 | 11,47 | 11,47 | 1,55% | 865,00 |
| 07.08.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 0,76% | 657,00 |
| 06.08.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -0,09% | 270,00 |
| 05.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,36% | 13,00 |
| 04.08.2025 | 11,08 | 11,26 | 11,08 | 11,26 | 1,67% | 51,00 |
| 01.08.2025 | 11,09 | 11,10 | 11,01 | 11,08 | 0,32% | 681,00 |
| 31.07.2025 | 11,24 | 11,24 | 11,04 | 11,04 | -1,74% | 529,00 |
| 30.07.2025 | 11,27 | 11,27 | 11,24 | 11,24 | 2,42% | 340,00 |
| 29.07.2025 | 11,12 | 11,12 | 10,97 | 10,97 | -1,17% | 360,00 |
| 28.07.2025 | 11,12 | 11,12 | 11,10 | 11,10 | 0,18% | 379,00 |
| 25.07.2025 | 11,27 | 11,27 | 11,08 | 11,08 | -2,42% | 132,00 |
| 24.07.2025 | 11,47 | 11,47 | 11,36 | 11,36 | 2,21% | 132,00 |
| 23.07.2025 | 11,15 | 11,15 | 11,11 | 11,11 | 2,49% | 762,00 |
| 22.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,69% | 1,00 |
| 21.07.2025 | 10,95 | 10,95 | 10,92 | 10,92 | -0,23% | 9,00 |
| 18.07.2025 | 10,79 | 10,94 | 10,79 | 10,94 | 0,00% | 46,00 |
| 17.07.2025 | 10,89 | 10,94 | 10,88 | 10,94 | 0,83% | 954,00 |
| 16.07.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,60% | 1,00 |
| 15.07.2025 | 10,76 | 10,79 | 10,76 | 10,79 | -1,95% | 1.433,00 |
| 14.07.2025 | 10,83 | 11,00 | 10,83 | 11,00 | 0,87% | 2.010,00 |
| 11.07.2025 | 10,80 | 10,91 | 10,66 | 10,91 | -0,09% | 821,00 |
| 10.07.2025 | 10,90 | 10,92 | 10,90 | 10,92 | -1,40% | 72,00 |
| 09.07.2025 | 10,90 | 11,07 | 10,90 | 11,07 | 0,64% | 2,00 |
| 08.07.2025 | 11,00 | 11,02 | 11,00 | 11,00 | -2,09% | 3.112,00 |
| 07.07.2025 | 11,36 | 11,41 | 11,24 | 11,24 | -1,40% | 76,00 |
| 04.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,47% | 20,00 |
| 03.07.2025 | 11,56 | 11,57 | 11,56 | 11,57 | -0,73% | 7,00 |
| 02.07.2025 | 11,50 | 11,65 | 11,50 | 11,65 | 1,04% | 101,00 |
| 01.07.2025 | 11,59 | 11,59 | 11,38 | 11,53 | 1,05% | 144,00 |
| 30.06.2025 | 11,28 | 11,41 | 11,27 | 11,41 | 0,57% | 460,00 |
| 27.06.2025 | 11,32 | 11,35 | 11,32 | 11,35 | -0,96% | 552,00 |
| 26.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -1,29% | 88,00 |
| 25.06.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,36% | 25,00 |
| 24.06.2025 | 11,59 | 11,77 | 11,59 | 11,77 | 1,20% | 4,00 |
| 23.06.2025 | 11,42 | 11,63 | 11,42 | 11,63 | 1,57% | 533,00 |
| 20.06.2025 | 11,70 | 11,73 | 11,45 | 11,45 | -1,19% | 322,00 |
| 19.06.2025 | 11,66 | 12,01 | 11,58 | 11,58 | -0,41% | - |
| 18.06.2025 | 11,45 | 11,63 | 11,45 | 11,63 | 1,88% | 534,00 |
| 17.06.2025 | 11,27 | 11,43 | 11,27 | 11,42 | -1,59% | 451,00 |
| 16.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,97% | 116,00 |
| 13.06.2025 | 11,28 | 11,49 | 11,27 | 11,27 | -1,83% | 369,00 |
| 12.06.2025 | 11,49 | 11,52 | 11,38 | 11,48 | -1,03% | - |
| 11.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,16% | 48,00 |
| 10.06.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -2,70% | 269,00 |
| 09.06.2025 | 11,51 | 11,67 | 11,51 | 11,67 | 0,09% | 141,00 |
| 06.06.2025 | 11,61 | 11,66 | 11,61 | 11,66 | 1,08% | 426,00 |
| 05.06.2025 | 11,56 | 11,67 | 11,53 | 11,53 | -1,41% | 233,00 |
| 04.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,26% | 84,00 |
| 03.06.2025 | 11,67 | 11,73 | 11,67 | 11,73 | 0,47% | 150,00 |
| 02.06.2025 | 11,70 | 11,75 | 11,55 | 11,67 | 0,43% | 135,00 |
| 30.05.2025 | 11,62 | 11,62 | 11,49 | 11,62 | 0,04% | 305,00 |