11,555€
0,22%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 11,65 | 11,65 | 11,62 | 11,62 | -1,02% | 260,00 |
| 28.05.2025 | 11,52 | 11,74 | 11,50 | 11,74 | 0,95% | 532,00 |
| 27.05.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,47% | 65,00 |
| 26.05.2025 | 11,48 | 11,68 | 11,48 | 11,68 | 0,00% | 3,00 |
| 23.05.2025 | 11,66 | 11,68 | 11,55 | 11,68 | 0,21% | 1.129,00 |
| 22.05.2025 | 11,47 | 11,66 | 11,47 | 11,66 | 1,57% | 640,00 |
| 21.05.2025 | 11,69 | 11,69 | 11,48 | 11,48 | -1,03% | 11,00 |
| 20.05.2025 | 11,56 | 11,63 | 11,55 | 11,60 | -2,15% | - |
| 19.05.2025 | 11,93 | 11,93 | 11,75 | 11,85 | -0,92% | 501,00 |
| 16.05.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,46% | 300,00 |
| 15.05.2025 | 12,02 | 12,02 | 11,84 | 12,02 | 2,78% | 36,00 |
| 14.05.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -3,98% | 1,00 |
| 13.05.2025 | 12,17 | 12,18 | 12,01 | 12,18 | -3,18% | 395,00 |
| 12.05.2025 | 12,26 | 12,60 | 12,26 | 12,58 | 2,74% | - |
| 09.05.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -1,45% | 1,00 |
| 08.05.2025 | 12,19 | 12,43 | 12,19 | 12,42 | 2,35% | 151,00 |
| 07.05.2025 | 12,35 | 12,35 | 12,14 | 12,14 | -3,31% | 51,00 |
| 06.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,28% | 399,00 |
| 05.05.2025 | 12,41 | 12,59 | 12,16 | 12,59 | 4,18% | 2.601,00 |
| 02.05.2025 | 12,26 | 12,29 | 12,04 | 12,08 | -1,31% | 79,00 |
| 30.04.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,29% | 400,00 |
| 29.04.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 0,16% | 135,00 |
| 28.04.2025 | 12,00 | 12,19 | 11,99 | 12,19 | 1,58% | 376,00 |
| 25.04.2025 | 11,95 | 12,01 | 11,87 | 12,00 | 0,00% | 613,00 |
| 24.04.2025 | 12,12 | 12,12 | 11,81 | 12,00 | -4,50% | 1.428,00 |
| 23.04.2025 | 12,52 | 12,61 | 12,52 | 12,56 | 1,05% | 225,00 |
| 22.04.2025 | 12,41 | 12,51 | 12,31 | 12,43 | 1,89% | 912,00 |
| 17.04.2025 | 12,40 | 12,40 | 12,10 | 12,20 | 0,74% | 1.606,00 |
| 16.04.2025 | 12,32 | 12,32 | 11,85 | 12,11 | -0,08% | 2.955,00 |
| 15.04.2025 | 12,03 | 12,12 | 11,85 | 12,12 | -0,82% | 135,00 |
| 14.04.2025 | 11,91 | 12,22 | 11,91 | 12,22 | 5,07% | 202,00 |
| 11.04.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,34% | 344,00 |
| 10.04.2025 | 12,00 | 12,00 | 11,67 | 11,67 | -2,75% | 390,00 |
| 09.04.2025 | 11,74 | 12,35 | 11,74 | 12,00 | 3,45% | 356,00 |
| 08.04.2025 | 11,73 | 11,95 | 11,60 | 11,60 | -2,07% | 698,00 |
| 07.04.2025 | 11,56 | 11,89 | 11,37 | 11,85 | 3,86% | 1.334,00 |
| 04.04.2025 | 11,79 | 11,79 | 11,41 | 11,41 | -2,27% | 584,00 |
| 03.04.2025 | 11,89 | 11,89 | 11,67 | 11,67 | 0,21% | 423,00 |
| 02.04.2025 | 11,68 | 11,68 | 11,65 | 11,65 | -2,72% | 47,00 |
| 01.04.2025 | 11,95 | 11,97 | 11,79 | 11,97 | 3,37% | 96,00 |
| 31.03.2025 | 11,66 | 11,66 | 11,47 | 11,58 | -3,58% | 1.388,00 |
| 28.03.2025 | 11,82 | 12,01 | 11,82 | 12,01 | 0,71% | 289,00 |
| 27.03.2025 | 11,98 | 11,98 | 11,93 | 11,93 | 0,72% | 314,00 |
| 26.03.2025 | 11,93 | 11,94 | 11,83 | 11,84 | -2,11% | - |
| 25.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,54% | 52,00 |
| 24.03.2025 | 12,00 | 12,16 | 11,98 | 12,03 | 0,92% | 543,00 |
| 21.03.2025 | 12,00 | 12,00 | 11,92 | 11,92 | -0,58% | 1.394,00 |
| 20.03.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,19% | 6,00 |
| 19.03.2025 | 11,90 | 11,98 | 11,90 | 11,97 | -0,23% | - |
| 18.03.2025 | 11,93 | 12,00 | 11,84 | 12,00 | 2,09% | 707,00 |
| 17.03.2025 | 11,89 | 11,95 | 11,74 | 11,75 | 0,73% | 414,00 |
| 14.03.2025 | 11,80 | 11,85 | 11,67 | 11,67 | -0,81% | 1.052,00 |
| 13.03.2025 | 11,86 | 11,87 | 11,76 | 11,76 | -1,18% | 955,00 |
| 12.03.2025 | 11,82 | 11,90 | 11,82 | 11,90 | 2,72% | 897,00 |
| 11.03.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -2,36% | 10,00 |
| 10.03.2025 | 12,01 | 12,01 | 11,84 | 11,87 | -1,54% | 108,00 |
| 07.03.2025 | 12,10 | 12,10 | 11,95 | 12,05 | 3,12% | 89,00 |
| 06.03.2025 | 11,92 | 11,92 | 11,69 | 11,69 | -3,03% | 82,00 |
| 05.03.2025 | 12,08 | 12,08 | 12,05 | 12,05 | 0,88% | 153,00 |
| 04.03.2025 | 12,00 | 12,02 | 11,95 | 11,95 | 0,97% | 412,00 |
| 03.03.2025 | 12,05 | 12,08 | 11,83 | 11,83 | -0,29% | 1.676,00 |
| 28.02.2025 | 11,86 | 11,87 | 11,80 | 11,87 | 0,85% | 377,00 |
| 27.02.2025 | 11,92 | 11,92 | 11,77 | 11,77 | 1,86% | 1.200,00 |
| 26.02.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,83% | 46,00 |
| 25.02.2025 | 11,27 | 11,63 | 11,22 | 11,46 | 2,28% | 2.752,00 |
| 24.02.2025 | 11,25 | 11,25 | 11,20 | 11,20 | -0,58% | 630,00 |
| 21.02.2025 | 11,00 | 11,27 | 11,00 | 11,27 | 1,35% | 1.444,00 |
| 20.02.2025 | 11,23 | 11,40 | 11,12 | 11,12 | -2,37% | 753,00 |
| 19.02.2025 | 11,24 | 11,39 | 11,19 | 11,39 | 1,97% | 351,00 |
| 18.02.2025 | 11,17 | 11,27 | 11,17 | 11,17 | 0,68% | 1.857,00 |
| 17.02.2025 | 11,27 | 11,27 | 11,09 | 11,09 | 2,92% | 1.922,00 |
| 14.02.2025 | 10,71 | 10,78 | 10,71 | 10,78 | 1,17% | 245,00 |
| 13.02.2025 | 10,58 | 10,65 | 10,58 | 10,65 | 3,35% | 320,00 |
| 12.02.2025 | 10,39 | 10,39 | 10,31 | 10,31 | -2,00% | 418,00 |
| 11.02.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,14% | 10,00 |
| 10.02.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,91% | 155,00 |
| 07.02.2025 | 10,56 | 10,74 | 10,49 | 10,74 | 2,58% | 2.734,00 |
| 06.02.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 1,90% | 100,00 |
| 05.02.2025 | 10,39 | 10,43 | 10,26 | 10,27 | -1,96% | 472,00 |
| 04.02.2025 | 10,13 | 10,48 | 10,13 | 10,48 | -0,24% | 277,00 |
| 03.02.2025 | 10,49 | 10,55 | 10,38 | 10,50 | 0,00% | 458,00 |
| 31.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,59% | 50,00 |
| 30.01.2025 | 10,47 | 10,67 | 10,47 | 10,67 | 1,47% | 133,00 |
| 29.01.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,80% | 300,00 |
| 28.01.2025 | 10,31 | 10,60 | 10,31 | 10,60 | 2,42% | 1.100,00 |
| 27.01.2025 | 10,37 | 10,37 | 10,20 | 10,35 | 1,47% | 384,00 |
| 24.01.2025 | 10,04 | 10,20 | 10,01 | 10,20 | 1,80% | 2.726,00 |
| 23.01.2025 | 10,00 | 10,02 | 10,00 | 10,02 | 0,20% | 237,00 |
| 22.01.2025 | 9,88 | 10,00 | 9,88 | 10,00 | -0,10% | 127,00 |
| 21.01.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 1,46% | 25,00 |
| 20.01.2025 | 9,90 | 9,90 | 9,87 | 9,87 | -0,50% | 510,00 |
| 17.01.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,65% | 250,00 |
| 16.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,39% | 2,00 |
| 15.01.2025 | 9,93 | 9,96 | 9,77 | 9,81 | 0,14% | 92,00 |