34,500€
0,88%
Echtzeit-Aktienkurs Asahi Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 34,20 | 34,70 | 33,80 | 34,50 | 0,88% | - |
| 23.03.2023 | 33,60 | 34,40 | 33,60 | 34,20 | 1,48% | - |
| 22.03.2023 | 33,80 | 33,90 | 33,40 | 33,70 | 0,30% | - |
| 21.03.2023 | 34,00 | 34,10 | 33,60 | 33,60 | -0,88% | - |
| 20.03.2023 | 34,00 | 34,20 | 33,60 | 33,90 | -0,88% | - |
| 17.03.2023 | 34,00 | 34,20 | 33,80 | 34,20 | 0,59% | - |
| 16.03.2023 | 34,00 | 34,40 | 33,80 | 34,00 | -0,58% | - |
| 15.03.2023 | 33,80 | 34,80 | 33,60 | 34,20 | 0,88% | - |
| 14.03.2023 | 33,80 | 34,00 | 33,40 | 33,90 | -3,14% | - |
| 13.03.2023 | 34,60 | 35,20 | 34,60 | 35,00 | -1,13% | - |
| 10.03.2023 | 35,00 | 35,40 | 35,00 | 35,40 | -0,84% | - |
| 09.03.2023 | 35,40 | 35,70 | 35,20 | 35,70 | 0,56% | - |
| 08.03.2023 | 35,30 | 35,50 | 35,20 | 35,50 | 0,57% | - |
| 07.03.2023 | 35,40 | 35,40 | 35,30 | 35,30 | -0,56% | 2,00 |
| 06.03.2023 | 35,30 | 35,50 | 35,20 | 35,50 | 0,85% | - |
| 03.03.2023 | 34,80 | 35,20 | 34,70 | 35,20 | 0,86% | - |
| 02.03.2023 | 34,70 | 35,10 | 34,60 | 34,90 | 0,29% | - |
| 01.03.2023 | 35,10 | 35,10 | 34,80 | 34,80 | -0,85% | - |
| 28.02.2023 | 35,00 | 35,10 | 34,70 | 35,10 | -0,28% | - |
| 27.02.2023 | 35,50 | 35,50 | 35,20 | 35,20 | 0,28% | - |
| 24.02.2023 | 35,60 | 35,60 | 35,10 | 35,10 | -0,85% | - |
| 23.02.2023 | 35,50 | 35,70 | 35,30 | 35,40 | -0,28% | - |
| 22.02.2023 | 35,30 | 35,50 | 35,20 | 35,50 | 1,14% | 3,00 |
| 21.02.2023 | 35,30 | 35,30 | 35,00 | 35,10 | 1,15% | - |
| 20.02.2023 | 34,90 | 34,90 | 34,70 | 34,70 | 1,17% | - |
| 17.02.2023 | 34,40 | 34,50 | 34,20 | 34,30 | 0,00% | - |
| 16.02.2023 | 34,30 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 15.02.2023 | 34,50 | 34,50 | 34,30 | 34,30 | 0,00% | - |
| 14.02.2023 | 34,70 | 34,70 | 34,20 | 34,30 | -0,58% | - |
| 13.02.2023 | 34,70 | 34,70 | 34,30 | 34,50 | -0,29% | - |
| 10.02.2023 | 34,50 | 34,70 | 34,40 | 34,60 | -0,57% | 20,00 |
| 09.02.2023 | 34,90 | 34,90 | 34,70 | 34,80 | 2,65% | - |
| 08.02.2023 | 33,30 | 33,90 | 33,20 | 33,90 | 1,19% | - |
| 07.02.2023 | 33,20 | 33,60 | 33,10 | 33,50 | 1,82% | - |
| 06.02.2023 | 33,10 | 33,10 | 32,80 | 32,90 | -0,30% | - |
| 03.02.2023 | 33,30 | 33,30 | 32,80 | 33,00 | -0,90% | - |
| 02.02.2023 | 32,90 | 33,50 | 32,70 | 33,30 | 0,00% | - |
| 01.02.2023 | 33,50 | 33,60 | 33,30 | 33,30 | -1,19% | - |
| 31.01.2023 | 33,90 | 34,00 | 33,60 | 33,70 | 0,00% | - |
| 30.01.2023 | 34,00 | 34,00 | 33,60 | 33,70 | -0,88% | - |
| 27.01.2023 | 33,90 | 34,00 | 33,80 | 34,00 | 1,49% | - |
| 26.01.2023 | 33,70 | 33,70 | 33,40 | 33,50 | 0,00% | - |
| 25.01.2023 | 33,30 | 33,50 | 33,20 | 33,50 | 1,52% | - |
| 24.01.2023 | 33,10 | 33,10 | 32,80 | 33,00 | 0,92% | - |
| 23.01.2023 | 32,60 | 32,80 | 32,50 | 32,70 | -0,61% | - |
| 20.01.2023 | 33,10 | 33,10 | 32,70 | 32,90 | 2,49% | 100,00 |
| 19.01.2023 | 32,40 | 32,40 | 32,10 | 32,10 | -1,83% | - |
| 18.01.2023 | 32,20 | 32,80 | 32,10 | 32,70 | 1,24% | - |
| 17.01.2023 | 32,10 | 32,30 | 32,00 | 32,30 | 0,62% | - |
| 16.01.2023 | 32,20 | 32,30 | 32,10 | 32,10 | -0,62% | - |
| 13.01.2023 | 32,20 | 32,50 | 32,10 | 32,30 | 0,00% | 90,00 |
| 12.01.2023 | 32,00 | 32,30 | 31,90 | 32,30 | 1,25% | - |
| 11.01.2023 | 31,90 | 32,00 | 31,70 | 31,90 | -0,62% | - |
| 10.01.2023 | 32,10 | 32,20 | 31,90 | 32,10 | 0,31% | - |
| 09.01.2023 | 32,10 | 32,10 | 31,90 | 32,00 | -0,62% | - |
| 06.01.2023 | 32,10 | 32,30 | 31,90 | 32,20 | 0,31% | - |
| 05.01.2023 | 32,10 | 32,10 | 31,90 | 32,10 | 3,22% | - |
| 04.01.2023 | 31,70 | 31,70 | 31,10 | 31,10 | -2,20% | - |
| 03.01.2023 | 31,60 | 32,00 | 31,60 | 31,80 | 0,95% | - |
| 02.01.2023 | 31,30 | 31,60 | 31,30 | 31,50 | 0,64% | - |
| 30.12.2022 | 31,30 | 31,30 | 31,10 | 31,30 | 1,29% | - |
| 29.12.2022 | 30,80 | 31,30 | 30,70 | 30,90 | -3,13% | - |
| 28.12.2022 | 31,80 | 31,90 | 31,70 | 31,90 | 0,31% | - |
| 27.12.2022 | 32,10 | 32,10 | 31,80 | 31,80 | 0,00% | - |
| 23.12.2022 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 22.12.2022 | 31,90 | 32,10 | 31,80 | 32,00 | 0,63% | - |
| 21.12.2022 | 31,70 | 31,90 | 31,70 | 31,80 | -1,55% | - |
| 20.12.2022 | 31,90 | 32,50 | 31,90 | 32,30 | 2,87% | - |
| 19.12.2022 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | - |
| 16.12.2022 | 31,50 | 31,70 | 31,40 | 31,60 | 0,00% | - |
| 15.12.2022 | 32,20 | 32,20 | 31,60 | 31,60 | -1,86% | - |
| 14.12.2022 | 32,30 | 32,30 | 32,10 | 32,20 | 0,63% | - |
| 13.12.2022 | 31,70 | 32,20 | 31,60 | 32,00 | 1,59% | - |
| 12.12.2022 | 31,80 | 31,90 | 31,50 | 31,50 | -0,63% | - |
| 09.12.2022 | 31,90 | 32,10 | 31,70 | 31,70 | 0,32% | - |
| 08.12.2022 | 31,70 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 07.12.2022 | 31,70 | 31,80 | 31,50 | 31,80 | 0,63% | - |
| 06.12.2022 | 31,60 | 31,80 | 31,60 | 31,60 | 0,32% | - |
| 05.12.2022 | 31,80 | 31,80 | 31,50 | 31,50 | -1,87% | - |
| 02.12.2022 | 31,90 | 32,30 | 31,90 | 32,10 | -0,62% | - |
| 01.12.2022 | 32,40 | 32,50 | 32,20 | 32,30 | 0,62% | - |
| 30.11.2022 | 32,20 | 32,20 | 31,80 | 32,10 | 0,00% | - |
| 29.11.2022 | 32,00 | 32,20 | 32,00 | 32,10 | 0,00% | - |
| 28.11.2022 | 32,30 | 32,40 | 31,90 | 32,10 | 0,00% | 20,00 |
| 25.11.2022 | 32,20 | 32,20 | 31,90 | 32,10 | 0,00% | - |
| 24.11.2022 | 31,90 | 32,30 | 31,90 | 32,10 | 0,63% | - |
| 23.11.2022 | 31,70 | 32,00 | 31,40 | 31,90 | 0,31% | - |
| 22.11.2022 | 31,60 | 31,80 | 31,50 | 31,80 | 1,60% | - |
| 21.11.2022 | 31,60 | 31,60 | 31,30 | 31,30 | -0,32% | - |
| 18.11.2022 | 31,30 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 17.11.2022 | 31,20 | 31,40 | 31,10 | 31,20 | 0,65% | - |
| 16.11.2022 | 31,00 | 31,10 | 30,90 | 31,00 | -1,27% | - |
| 15.11.2022 | 31,20 | 31,60 | 31,20 | 31,40 | 0,32% | - |
| 14.11.2022 | 31,40 | 31,50 | 31,20 | 31,30 | 0,00% | - |
| 11.11.2022 | 31,20 | 31,50 | 31,10 | 31,30 | 1,95% | - |
| 10.11.2022 | 30,10 | 30,80 | 30,10 | 30,70 | 1,66% | - |
| 09.11.2022 | 30,30 | 30,40 | 30,20 | 30,20 | 1,00% | 10,00 |
| 08.11.2022 | 30,00 | 30,10 | 29,80 | 29,90 | 1,01% | - |
| 07.11.2022 | 29,60 | 29,60 | 29,50 | 29,60 | 1,72% | - |
| 04.11.2022 | 29,20 | 29,40 | 29,00 | 29,10 | -6,43% | - |