32,125€
-0,20%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 32,19 | 32,19 | 32,19 | 32,19 | -0,09% | - |
| 25.04.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -2,22% | - |
| 24.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -1,11% | - |
| 23.04.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 1,37% | - |
| 22.04.2024 | 32,87 | 32,87 | 32,87 | 32,87 | 2,40% | - |
| 19.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,37% | - |
| 17.04.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -2,63% | - |
| 15.04.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -1,87% | - |
| 12.04.2024 | 33,72 | 33,72 | 33,72 | 33,72 | 1,90% | - |
| 11.04.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -2,04% | - |
| 08.04.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 1,56% | - |
| 05.04.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 0,67% | - |
| 04.04.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -1,67% | - |
| 03.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,51% | - |
| 02.04.2024 | 33,43 | 33,43 | 33,43 | 33,43 | 0,09% | - |
| 28.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,65% | - |
| 27.03.2024 | 33,62 | 33,62 | 33,62 | 33,62 | 1,60% | - |
| 26.03.2024 | 33,09 | 33,09 | 33,09 | 33,09 | 1,41% | - |
| 25.03.2024 | 32,63 | 32,63 | 32,63 | 32,63 | -0,37% | - |
| 22.03.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,43% | - |
| 21.03.2024 | 32,89 | 32,89 | 32,89 | 32,89 | -0,39% | - |
| 20.03.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -0,75% | - |
| 19.03.2024 | 33,27 | 33,27 | 33,27 | 33,27 | -0,12% | - |
| 18.03.2024 | 33,31 | 33,31 | 33,31 | 33,31 | 1,18% | - |
| 14.03.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 2,40% | - |
| 13.03.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,69% | - |
| 12.03.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -0,22% | - |
| 11.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,04% | - |
| 08.03.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -0,38% | - |
| 07.03.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -0,44% | - |
| 06.03.2024 | 31,93 | 31,93 | 31,93 | 31,93 | 2,21% | - |
| 05.03.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 0,19% | - |
| 04.03.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -1,45% | - |
| 01.03.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 1,28% | - |
| 29.02.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 0,19% | - |
| 28.02.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -3,59% | - |
| 26.02.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -1,76% | - |
| 23.02.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -1,08% | - |
| 22.02.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 0,06% | - |
| 21.02.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 1,96% | - |
| 20.02.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -0,28% | - |
| 19.02.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -0,09% | - |
| 16.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,58% | - |
| 15.02.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -2,81% | - |
| 14.02.2024 | 33,49 | 33,49 | 33,49 | 33,49 | -3,63% | - |
| 13.02.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 2,03% | - |
| 12.02.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,96% | - |
| 09.02.2024 | 34,39 | 34,39 | 34,39 | 34,39 | 0,15% | - |
| 08.02.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -0,52% | - |
| 06.02.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 0,61% | - |
| 05.02.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 0,50% | - |
| 02.02.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -0,87% | - |
| 01.02.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 0,76% | - |
| 31.01.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 1,18% | - |
| 30.01.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -0,32% | - |
| 29.01.2024 | 33,89 | 33,89 | 33,89 | 33,89 | 0,41% | - |
| 26.01.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,18% | - |
| 25.01.2024 | 33,69 | 33,69 | 33,69 | 33,69 | 0,45% | - |
| 24.01.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -0,95% | - |
| 23.01.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,09% | - |
| 22.01.2024 | 33,83 | 33,83 | 33,83 | 33,83 | -1,08% | - |
| 19.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,21% | - |
| 18.01.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 0,09% | - |
| 17.01.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -3,11% | - |
| 16.01.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,06% | - |
| 15.01.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 0,42% | - |
| 12.01.2024 | 35,53 | 35,53 | 35,53 | 35,53 | 2,81% | - |
| 11.01.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,99% | - |
| 10.01.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 0,62% | - |
| 09.01.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 0,56% | - |
| 08.01.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 1,05% | - |
| 05.01.2024 | 33,47 | 33,47 | 33,47 | 33,47 | -0,53% | - |
| 04.01.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 0,57% | - |
| 03.01.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 0,21% | - |
| 02.01.2024 | 33,39 | 33,39 | 33,39 | 33,39 | 0,03% | - |
| 29.12.2023 | 33,38 | 33,38 | 33,38 | 33,38 | 1,34% | - |
| 28.12.2023 | 32,94 | 32,94 | 32,94 | 32,94 | -3,09% | - |
| 27.12.2023 | 33,99 | 33,99 | 33,99 | 33,99 | 1,01% | - |
| 22.12.2023 | 33,65 | 33,65 | 33,65 | 33,65 | -0,85% | - |
| 21.12.2023 | 33,94 | 33,94 | 33,94 | 33,94 | 0,35% | - |
| 20.12.2023 | 33,82 | 33,82 | 33,82 | 33,82 | 1,62% | - |
| 18.12.2023 | 33,28 | 33,28 | 33,28 | 33,28 | -1,94% | - |
| 15.12.2023 | 33,94 | 33,94 | 33,94 | 33,94 | -0,99% | - |
| 14.12.2023 | 34,28 | 34,28 | 34,28 | 34,28 | 0,03% | - |
| 13.12.2023 | 34,27 | 34,27 | 34,27 | 34,27 | -1,75% | - |
| 12.12.2023 | 34,88 | 34,88 | 34,88 | 34,88 | 0,40% | - |
| 11.12.2023 | 34,74 | 34,74 | 34,74 | 34,74 | -0,60% | - |
| 08.12.2023 | 34,95 | 34,95 | 34,95 | 34,95 | -0,14% | - |
| 07.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,20% | - |
| 06.12.2023 | 34,93 | 34,93 | 34,93 | 34,93 | 2,40% | - |
| 05.12.2023 | 34,11 | 34,11 | 34,11 | 34,11 | 1,16% | - |
| 04.12.2023 | 33,72 | 33,72 | 33,72 | 33,72 | 0,57% | - |
| 30.11.2023 | 33,53 | 33,53 | 33,53 | 33,53 | -0,56% | - |
| 29.11.2023 | 33,72 | 33,72 | 33,72 | 33,72 | 1,75% | - |
| 28.11.2023 | 33,14 | 33,14 | 33,14 | 33,14 | 0,09% | - |
| 27.11.2023 | 33,11 | 33,11 | 33,11 | 33,11 | 0,82% | - |
| 23.11.2023 | 32,84 | 32,84 | 32,84 | 32,84 | -0,09% | - |
| 22.11.2023 | 32,87 | 32,87 | 32,87 | 32,87 | -0,57% | - |
| 21.11.2023 | 33,06 | 33,06 | 33,06 | 33,06 | -1,43% | - |
| 20.11.2023 | 33,54 | 33,54 | 33,54 | 33,54 | -0,59% | - |