10,878€
0,02%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,83 | 10,88 | 10,82 | 10,88 | 0,02% | - |
| 04.11.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -2,90% | - |
| 01.11.2024 | 10,71 | 11,20 | 10,71 | 11,20 | 3,90% | 4,00 |
| 31.10.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -1,15% | - |
| 30.10.2024 | 10,98 | 11,38 | 10,91 | 10,91 | -0,59% | 119,00 |
| 29.10.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -2,83% | - |
| 28.10.2024 | 10,91 | 11,29 | 10,91 | 11,29 | -0,31% | 100,00 |
| 25.10.2024 | 10,90 | 11,33 | 10,90 | 11,33 | 3,42% | 202,00 |
| 24.10.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 2,19% | - |
| 23.10.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 2,24% | - |
| 22.10.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -0,99% | - |
| 21.10.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -2,89% | - |
| 18.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 110,00 |
| 17.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 16.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,59% | - |
| 15.10.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 0,60% | - |
| 14.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,94% | - |
| 11.10.2024 | 10,90 | 11,24 | 10,90 | 11,23 | 1,49% | 224,00 |
| 10.10.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 0,68% | - |
| 09.10.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -0,05% | - |
| 08.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,54% | - |
| 07.10.2024 | 11,21 | 11,64 | 11,21 | 11,64 | -0,04% | 245,00 |
| 04.10.2024 | 11,40 | 11,65 | 11,40 | 11,65 | 0,39% | 266,00 |
| 03.10.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 2,02% | 50,00 |
| 02.10.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 0,49% | - |
| 01.10.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -2,96% | - |
| 30.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,81% | - |
| 27.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -2,67% | - |
| 26.09.2024 | 11,78 | 12,08 | 11,52 | 12,08 | 3,96% | 128,00 |
| 25.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,14% | - |
| 24.09.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 1,42% | - |
| 23.09.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,72% | - |
| 20.09.2024 | 11,61 | 11,72 | 11,55 | 11,55 | 0,29% | 201,00 |
| 19.09.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,01% | - |
| 18.09.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,71% | - |
| 17.09.2024 | 11,59 | 11,75 | 11,59 | 11,72 | 1,21% | 175,00 |
| 16.09.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,19% | - |
| 13.09.2024 | 11,54 | 11,72 | 11,54 | 11,72 | 0,69% | 27,00 |
| 12.09.2024 | 11,44 | 11,64 | 11,44 | 11,64 | 1,13% | 115,00 |
| 11.09.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,95% | - |
| 10.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,54% | - |
| 09.09.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,77% | - |
| 06.09.2024 | 11,36 | 11,50 | 11,36 | 11,48 | 0,91% | 57,00 |
| 05.09.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 3,40% | - |
| 04.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,76% | - |
| 03.09.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,25% | - |
| 02.09.2024 | 11,17 | 11,17 | 10,95 | 10,95 | -3,32% | 350,00 |
| 30.08.2024 | 11,16 | 11,32 | 11,16 | 11,32 | 1,62% | 1,00 |
| 29.08.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,09% | - |
| 28.08.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,09% | - |
| 27.08.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -0,81% | - |
| 26.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,54% | - |
| 23.08.2024 | 11,12 | 11,28 | 11,12 | 11,28 | -1,02% | 2,00 |
| 22.08.2024 | 11,22 | 11,39 | 11,22 | 11,39 | 3,57% | 35,00 |
| 21.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 20.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 19.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,90% | - |
| 16.08.2024 | 10,78 | 10,80 | 10,78 | 10,80 | 1,63% | 1,00 |
| 15.08.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -0,35% | - |
| 14.08.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 0,07% | - |
| 13.08.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,84% | - |
| 12.08.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -1,35% | - |
| 09.08.2024 | 10,74 | 10,90 | 10,74 | 10,90 | -0,82% | 1,00 |
| 08.08.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 4,61% | - |
| 07.08.2024 | 10,23 | 10,50 | 10,23 | 10,50 | 2,24% | 200,00 |
| 06.08.2024 | 10,27 | 10,27 | 10,27 | 10,27 | 5,50% | - |
| 05.08.2024 | 9,74 | 9,74 | 9,74 | 9,74 | -9,40% | - |
| 02.08.2024 | 10,59 | 10,75 | 10,59 | 10,75 | -2,50% | 4,00 |
| 01.08.2024 | 10,92 | 11,02 | 10,92 | 11,02 | -0,96% | 25,00 |
| 31.07.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,21% | - |
| 30.07.2024 | 10,97 | 11,11 | 10,97 | 11,11 | -1,07% | 90,00 |
| 29.07.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -1,37% | - |
| 26.07.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,07% | - |
| 25.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 1,22% | - |
| 24.07.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -1,79% | - |
| 23.07.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -0,53% | - |
| 22.07.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,32% | - |
| 19.07.2024 | 11,24 | 11,43 | 11,24 | 11,43 | 0,15% | 3,00 |
| 18.07.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 4,17% | - |
| 17.07.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -0,06% | - |
| 16.07.2024 | 10,82 | 10,96 | 10,82 | 10,96 | -1,20% | 5,00 |
| 15.07.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -0,72% | - |
| 12.07.2024 | 11,04 | 11,17 | 11,04 | 11,17 | 2,32% | 1,00 |
| 11.07.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 1,11% | - |
| 10.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,57% | - |
| 09.07.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -1,02% | - |
| 08.07.2024 | 10,63 | 10,74 | 10,63 | 10,74 | 1,03% | 10,00 |
| 05.07.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -1,06% | - |
| 04.07.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,19% | - |
| 03.07.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 0,51% | - |
| 02.07.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -0,87% | - |
| 01.07.2024 | 10,66 | 10,77 | 10,66 | 10,77 | -2,76% | 34,00 |
| 28.06.2024 | 10,92 | 11,07 | 10,92 | 11,07 | 0,09% | 1,00 |
| 27.06.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,72% | - |
| 26.06.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,27% | - |
| 25.06.2024 | 11,22 | 11,23 | 11,22 | 11,23 | 1,51% | 2,00 |
| 24.06.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,10% | - |
| 21.06.2024 | 11,04 | 11,18 | 11,04 | 11,18 | 0,77% | 2,00 |
| 20.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,72% | - |
| 19.06.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,23% | - |