11,053€
-4,53%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 11,04 | 11,06 | 11,03 | 11,05 | -4,53% | - |
| 18.09.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,34% | - |
| 17.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,69% | - |
| 16.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,96% | - |
| 13.09.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,05% | - |
| 12.09.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,93% | - |
| 11.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,23% | - |
| 10.09.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -1,33% | - |
| 09.09.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 2,99% | - |
| 05.09.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 6,41% | - |
| 16.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,23% | - |
| 15.08.2024 | 10,57 | 10,57 | 10,57 | 10,57 | 0,04% | - |
| 14.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,84% | - |
| 13.08.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -2,45% | - |
| 12.08.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 3,41% | - |
| 09.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -3,18% | - |
| 08.08.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 3,45% | - |
| 07.08.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 3,46% | - |
| 06.08.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 5,74% | - |
| 05.08.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -8,28% | - |
| 02.08.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -3,05% | - |
| 01.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,24% | - |
| 30.07.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -1,91% | - |
| 29.07.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -0,32% | - |
| 26.07.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,38% | - |
| 25.07.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,93% | - |
| 24.07.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -2,03% | - |
| 23.07.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -0,75% | - |
| 22.07.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,58% | - |
| 18.07.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 3,76% | - |
| 17.07.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 1,30% | - |
| 16.07.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -2,67% | - |
| 15.07.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 0,48% | - |
| 12.07.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,92% | - |
| 11.07.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,86% | - |
| 10.07.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 2,21% | - |
| 09.07.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -0,07% | - |
| 08.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,84% | - |
| 03.07.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 0,38% | - |
| 02.07.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -2,45% | - |
| 28.06.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -2,41% | - |
| 25.06.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 1,54% | - |
| 24.06.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,09% | - |
| 21.06.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -0,60% | - |
| 20.06.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 0,27% | - |
| 17.06.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 1,87% | - |
| 14.06.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,71% | - |
| 13.06.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -3,62% | - |
| 12.06.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -0,20% | - |
| 07.06.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,68% | - |
| 06.06.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -0,88% | - |
| 05.06.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 0,94% | - |
| 04.06.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 0,45% | - |
| 03.06.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,75% | - |
| 31.05.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,42% | - |
| 30.05.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 1,24% | - |
| 29.05.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -2,88% | - |
| 28.05.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,96% | - |
| 27.05.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,88% | - |
| 24.05.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,59% | - |
| 23.05.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,46% | - |
| 22.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,11% | - |
| 21.05.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,41% | - |
| 17.05.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 2,48% | - |
| 15.05.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 4,22% | - |
| 14.05.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,06% | - |
| 10.05.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 0,00% | - |
| 03.05.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 0,49% | - |
| 02.05.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 2,28% | - |
| 30.04.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -1,80% | - |
| 29.04.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,09% | - |
| 25.04.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -2,21% | - |
| 24.04.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -1,12% | - |
| 23.04.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 1,37% | - |
| 22.04.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,40% | - |
| 19.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,37% | - |
| 17.04.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -2,63% | - |
| 15.04.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,87% | - |
| 12.04.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 1,90% | - |
| 11.04.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -2,04% | - |
| 08.04.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 1,56% | - |
| 05.04.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 0,67% | - |
| 04.04.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -1,67% | - |
| 03.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,51% | - |
| 02.04.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,09% | - |
| 28.03.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,66% | - |
| 27.03.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 1,60% | - |
| 26.03.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,41% | - |
| 25.03.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,37% | - |
| 22.03.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,42% | - |
| 21.03.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,40% | - |
| 20.03.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -0,75% | - |
| 19.03.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -0,12% | - |
| 18.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,18% | - |
| 14.03.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 2,39% | - |
| 13.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,70% | - |
| 12.03.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,22% | - |
| 11.03.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 1,04% | - |
| 08.03.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,38% | - |
| 07.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,43% | - |