11,555€
-0,09%
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 | 11,45 | 11,60 | 11,45 | 11,56 | -0,09% | - |
| 05.06.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -0,26% | - |
| 04.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,52% | - |
| 03.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,04% | - |
| 02.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,58% | - |
| 30.05.2025 | 11,68 | 11,73 | 11,68 | 11,73 | 2,05% | 6,00 |
| 29.05.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,61% | - |
| 28.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,83% | - |
| 27.05.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,22% | - |
| 26.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,97% | - |
| 23.05.2025 | 11,54 | 11,67 | 11,54 | 11,67 | 0,47% | 12,00 |
| 22.05.2025 | 11,40 | 11,62 | 11,40 | 11,62 | 0,87% | 220,00 |
| 21.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,35% | - |
| 20.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -2,42% | - |
| 19.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,33% | - |
| 16.05.2025 | 11,92 | 12,04 | 11,92 | 12,04 | 1,01% | 82,00 |
| 15.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 2,98% | - |
| 14.05.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -3,10% | - |
| 13.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,21% | - |
| 12.05.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,53% | - |
| 09.05.2025 | 12,23 | 12,41 | 12,23 | 12,41 | 1,72% | 4,00 |
| 08.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,16% | - |
| 07.05.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -2,60% | - |
| 06.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,12% | - |
| 05.05.2025 | 12,25 | 12,49 | 12,25 | 12,49 | 1,55% | 200,00 |
| 02.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,32% | 100,00 |
| 30.04.2025 | 12,10 | 12,34 | 12,10 | 12,34 | 1,90% | 1.000,00 |
| 29.04.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 0,67% | - |
| 28.04.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,42% | 20,00 |
| 25.04.2025 | 11,88 | 11,98 | 11,88 | 11,98 | -0,25% | 4,00 |
| 24.04.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -3,03% | - |
| 23.04.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,28% | - |
| 22.04.2025 | 12,39 | 12,54 | 12,39 | 12,54 | 1,74% | 6,00 |
| 17.04.2025 | 12,35 | 12,35 | 12,33 | 12,33 | 1,23% | 300,00 |
| 16.04.2025 | 12,20 | 12,20 | 12,18 | 12,18 | 1,71% | 536,00 |
| 15.04.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,34% | - |
| 14.04.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 1,40% | - |
| 11.04.2025 | 11,82 | 11,82 | 11,54 | 11,77 | -1,75% | 3,00 |
| 10.04.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 3,68% | - |
| 09.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,94% | - |
| 08.04.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,92% | - |
| 07.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -4,47% | - |
| 04.04.2025 | 11,82 | 11,98 | 11,81 | 11,98 | 2,97% | 8,00 |
| 03.04.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,47% | 90,00 |
| 02.04.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,76% | - |
| 01.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,26% | - |
| 31.03.2025 | 11,79 | 11,79 | 11,75 | 11,75 | -2,81% | 320,00 |
| 28.03.2025 | 11,97 | 12,09 | 11,97 | 12,09 | 0,29% | 5,00 |
| 27.03.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,60% | - |
| 26.03.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,00% | - |
| 25.03.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,08% | - |
| 24.03.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 1,27% | - |
| 21.03.2025 | 11,92 | 11,92 | 11,82 | 11,82 | -0,80% | 452,00 |
| 20.03.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,51% | - |
| 19.03.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,38% | - |
| 18.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,89% | - |
| 17.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,51% | - |
| 14.03.2025 | 11,79 | 11,86 | 11,79 | 11,86 | 0,68% | 11,00 |
| 13.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,63% | - |
| 12.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,63% | - |
| 11.03.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -1,56% | - |
| 10.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,90% | - |
| 07.03.2025 | 11,97 | 12,08 | 11,93 | 12,08 | 0,92% | 10,00 |
| 06.03.2025 | 11,81 | 11,97 | 11,81 | 11,97 | 1,27% | 210,00 |
| 05.03.2025 | 11,89 | 11,89 | 11,82 | 11,82 | -1,66% | 150,00 |
| 04.03.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,33% | - |
| 03.03.2025 | 12,08 | 12,08 | 11,98 | 11,98 | 0,34% | 1.845,00 |
| 28.02.2025 | 11,88 | 11,94 | 11,88 | 11,94 | 2,40% | 3,00 |
| 27.02.2025 | 11,76 | 11,76 | 11,66 | 11,66 | 0,87% | 500,00 |
| 26.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 2,67% | - |
| 25.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,12% | - |
| 24.02.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -1,55% | - |
| 21.02.2025 | 11,03 | 11,31 | 11,03 | 11,31 | 0,94% | 666,00 |
| 20.02.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,97% | 880,00 |
| 19.02.2025 | 11,17 | 11,31 | 11,17 | 11,31 | 1,85% | 240,00 |
| 18.02.2025 | 11,18 | 11,21 | 11,11 | 11,11 | -1,86% | 2.500,00 |
| 17.02.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 6,04% | 400,00 |
| 14.02.2025 | 10,56 | 10,67 | 10,55 | 10,67 | 2,50% | 803,00 |
| 13.02.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 1,41% | - |
| 12.02.2025 | 10,31 | 10,31 | 10,27 | 10,27 | -1,39% | 150,00 |
| 11.02.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,29% | - |
| 10.02.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -2,58% | - |
| 07.02.2025 | 10,41 | 10,66 | 10,41 | 10,66 | 3,95% | 124,00 |
| 06.02.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,25% | - |
| 05.02.2025 | 10,24 | 10,40 | 10,24 | 10,38 | 1,02% | 136,00 |
| 04.02.2025 | 10,16 | 10,28 | 10,16 | 10,28 | -0,68% | 120,00 |
| 03.02.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -1,99% | - |
| 31.01.2025 | 10,40 | 10,56 | 10,40 | 10,56 | 0,67% | 4,00 |
| 30.01.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 1,21% | - |
| 29.01.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -1,19% | - |
| 28.01.2025 | 10,31 | 10,49 | 10,31 | 10,49 | 3,35% | 102,00 |
| 27.01.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,05% | - |
| 24.01.2025 | 10,05 | 10,14 | 10,02 | 10,14 | 1,40% | 3,00 |
| 23.01.2025 | 9,84 | 10,00 | 9,84 | 10,00 | 1,09% | 10,00 |
| 22.01.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -1,57% | - |
| 21.01.2025 | 9,88 | 10,05 | 9,88 | 10,05 | 1,58% | 304,00 |
| 20.01.2025 | 9,82 | 9,89 | 9,82 | 9,89 | -0,30% | 2.927,00 |
| 17.01.2025 | 9,81 | 9,94 | 9,79 | 9,92 | 1,60% | 307,00 |
| 16.01.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 0,06% | - |
| 15.01.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -0,39% | - |