27,200€
-0,73%
Echtzeit-Aktienkurs Asahi Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,10 | 27,40 | 27,10 | 27,30 | -0,36% | - |
| 08.05.2025 | 27,10 | 27,40 | 27,00 | 27,40 | 0,37% | - |
| 07.05.2025 | 27,60 | 27,60 | 26,80 | 27,30 | -0,36% | - |
| 06.05.2025 | 27,60 | 27,70 | 27,40 | 27,40 | -1,08% | - |
| 05.05.2025 | 27,40 | 27,90 | 27,30 | 27,70 | 1,09% | - |
| 02.05.2025 | 27,60 | 27,60 | 26,80 | 27,40 | -1,44% | - |
| 30.04.2025 | 27,60 | 27,80 | 26,90 | 27,80 | 1,09% | - |
| 29.04.2025 | 27,60 | 27,60 | 27,50 | 27,50 | -0,36% | - |
| 28.04.2025 | 27,00 | 28,60 | 27,00 | 27,60 | 1,47% | - |
| 25.04.2025 | 27,00 | 27,20 | 26,70 | 27,20 | 0,74% | - |
| 24.04.2025 | 27,00 | 27,20 | 26,40 | 27,00 | 0,00% | - |
| 23.04.2025 | 26,60 | 27,40 | 26,60 | 27,00 | 1,12% | - |
| 22.04.2025 | 26,20 | 26,80 | 26,10 | 26,70 | 1,52% | - |
| 17.04.2025 | 26,00 | 26,70 | 26,00 | 26,30 | 1,54% | - |
| 16.04.2025 | 26,40 | 26,60 | 25,50 | 25,90 | -2,63% | - |
| 15.04.2025 | 26,10 | 26,80 | 26,00 | 26,60 | 1,53% | - |
| 14.04.2025 | 25,90 | 26,60 | 25,70 | 26,20 | 1,55% | - |
| 11.04.2025 | 25,20 | 26,60 | 25,00 | 25,80 | 2,38% | - |
| 10.04.2025 | 25,90 | 26,20 | 24,80 | 25,20 | -3,82% | - |
| 09.04.2025 | 24,90 | 26,40 | 24,00 | 26,20 | 4,80% | - |
| 08.04.2025 | 24,90 | 26,00 | 24,80 | 25,00 | 0,00% | - |
| 07.04.2025 | 24,50 | 25,90 | 24,20 | 25,00 | -3,85% | 5,00 |
| 04.04.2025 | 27,00 | 27,00 | 25,80 | 26,00 | -4,06% | - |
| 03.04.2025 | 27,90 | 27,90 | 26,90 | 27,10 | -3,21% | - |
| 02.04.2025 | 28,30 | 28,50 | 27,60 | 28,00 | -1,75% | - |
| 01.04.2025 | 28,20 | 28,50 | 27,80 | 28,50 | 1,06% | - |
| 31.03.2025 | 28,30 | 28,50 | 27,80 | 28,20 | -0,70% | - |
| 28.03.2025 | 29,00 | 29,10 | 28,10 | 28,40 | -2,41% | - |
| 27.03.2025 | 28,90 | 29,30 | 28,90 | 29,10 | 1,04% | - |
| 26.03.2025 | 28,80 | 29,30 | 28,50 | 28,80 | -0,69% | - |
| 25.03.2025 | 28,50 | 29,00 | 28,50 | 29,00 | 1,05% | - |
| 24.03.2025 | 28,70 | 28,80 | 28,30 | 28,70 | 0,00% | - |
| 21.03.2025 | 29,00 | 29,30 | 28,40 | 28,70 | -0,35% | - |
| 20.03.2025 | 29,00 | 29,20 | 28,70 | 28,80 | -1,37% | - |
| 19.03.2025 | 28,70 | 29,20 | 28,50 | 29,20 | 2,46% | - |
| 18.03.2025 | 29,00 | 29,00 | 28,40 | 28,50 | -1,72% | - |
| 17.03.2025 | 28,90 | 29,30 | 28,70 | 29,00 | 0,35% | - |
| 14.03.2025 | 29,00 | 29,20 | 28,50 | 28,90 | 0,35% | - |
| 13.03.2025 | 29,20 | 29,20 | 28,70 | 28,80 | -1,71% | - |
| 12.03.2025 | 28,40 | 29,60 | 28,40 | 29,30 | 4,64% | - |
| 11.03.2025 | 29,20 | 29,20 | 28,00 | 28,00 | -4,11% | 100,00 |
| 10.03.2025 | 29,40 | 29,80 | 29,00 | 29,20 | -0,68% | - |
| 07.03.2025 | 29,20 | 29,70 | 28,80 | 29,40 | 0,68% | - |
| 06.03.2025 | 28,20 | 29,80 | 28,20 | 29,20 | 2,82% | - |
| 05.03.2025 | 27,20 | 28,70 | 27,20 | 28,40 | 5,19% | 110,00 |
| 04.03.2025 | 28,00 | 28,50 | 26,70 | 27,00 | -2,88% | 1,00 |
| 03.03.2025 | 28,90 | 28,90 | 27,60 | 27,80 | -4,79% | - |
| 28.02.2025 | 29,20 | 29,20 | 28,10 | 29,20 | 0,00% | - |
| 27.02.2025 | 29,20 | 29,50 | 28,90 | 29,20 | 0,00% | - |
| 26.02.2025 | 29,10 | 29,40 | 28,90 | 29,20 | 1,74% | - |
| 25.02.2025 | 28,30 | 29,20 | 28,30 | 28,70 | 1,77% | - |
| 24.02.2025 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | - |
| 21.02.2025 | 28,30 | 28,60 | 27,80 | 28,40 | 0,71% | - |
| 20.02.2025 | 28,40 | 28,70 | 28,00 | 28,20 | 0,00% | - |
| 19.02.2025 | 27,50 | 28,50 | 27,50 | 28,20 | 2,55% | - |
| 18.02.2025 | 27,00 | 27,50 | 27,00 | 27,50 | 1,85% | - |
| 17.02.2025 | 27,20 | 27,20 | 26,70 | 27,00 | -0,74% | - |
| 14.02.2025 | 27,20 | 27,50 | 27,10 | 27,20 | 0,00% | - |
| 13.02.2025 | 26,40 | 27,30 | 26,40 | 27,20 | 2,26% | - |
| 12.02.2025 | 27,20 | 27,20 | 26,10 | 26,60 | -2,56% | 12,00 |
| 11.02.2025 | 27,30 | 27,40 | 27,10 | 27,30 | 0,00% | - |
| 10.02.2025 | 26,80 | 27,40 | 26,80 | 27,30 | 1,87% | - |
| 07.02.2025 | 28,00 | 28,00 | 26,40 | 26,80 | -3,94% | - |
| 06.02.2025 | 27,00 | 28,50 | 27,00 | 27,90 | 2,57% | - |
| 05.02.2025 | 27,00 | 27,90 | 26,30 | 27,20 | 0,00% | 150,00 |
| 04.02.2025 | 27,20 | 27,50 | 26,90 | 27,20 | -0,73% | 10,00 |
| 03.02.2025 | 27,70 | 27,70 | 27,10 | 27,40 | -0,72% | - |
| 31.01.2025 | 28,00 | 28,00 | 27,30 | 27,60 | -1,78% | - |
| 30.01.2025 | 27,80 | 28,50 | 27,80 | 28,10 | 1,81% | - |
| 29.01.2025 | 27,80 | 28,00 | 27,60 | 27,60 | -1,43% | - |
| 28.01.2025 | 27,90 | 28,10 | 27,70 | 28,00 | 0,36% | - |
| 27.01.2025 | 27,80 | 28,20 | 27,60 | 27,90 | 0,36% | - |
| 24.01.2025 | 28,00 | 28,00 | 27,60 | 27,80 | -0,36% | - |
| 23.01.2025 | 27,90 | 28,00 | 27,70 | 27,90 | -0,36% | - |
| 22.01.2025 | 28,00 | 28,10 | 27,60 | 28,00 | -0,71% | - |
| 21.01.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | - |
| 20.01.2025 | 27,60 | 28,00 | 27,60 | 27,80 | -0,36% | - |
| 17.01.2025 | 27,60 | 28,10 | 27,60 | 27,90 | 2,20% | - |
| 16.01.2025 | 27,40 | 27,90 | 27,30 | 27,30 | -0,36% | - |
| 15.01.2025 | 27,00 | 27,80 | 27,00 | 27,40 | 1,11% | - |
| 14.01.2025 | 27,80 | 27,80 | 27,00 | 27,10 | -2,52% | - |
| 13.01.2025 | 27,80 | 28,30 | 27,60 | 27,80 | 0,36% | - |
| 10.01.2025 | 27,40 | 27,90 | 27,30 | 27,70 | 0,36% | - |
| 09.01.2025 | 28,20 | 28,20 | 27,50 | 27,60 | -1,78% | - |
| 08.01.2025 | 28,20 | 28,30 | 27,90 | 28,10 | 0,72% | - |
| 07.01.2025 | 28,30 | 28,40 | 27,90 | 27,90 | -1,76% | 175,00 |
| 06.01.2025 | 28,70 | 28,70 | 28,30 | 28,40 | -1,39% | - |
| 03.01.2025 | 28,50 | 29,00 | 28,50 | 28,80 | 1,05% | - |
| 02.01.2025 | 28,00 | 28,70 | 27,90 | 28,50 | 1,79% | - |
| 30.12.2024 | 28,00 | 28,40 | 27,30 | 28,00 | 0,72% | - |
| 27.12.2024 | 28,10 | 28,20 | 27,70 | 27,80 | -1,77% | 180,00 |
| 23.12.2024 | 28,00 | 28,80 | 28,00 | 28,30 | 1,07% | - |
| 20.12.2024 | 28,00 | 28,30 | 27,70 | 28,00 | 0,00% | - |
| 19.12.2024 | 28,40 | 28,40 | 27,60 | 28,00 | -1,41% | - |
| 18.12.2024 | 28,60 | 28,80 | 28,10 | 28,40 | -0,70% | - |
| 17.12.2024 | 28,80 | 28,80 | 28,30 | 28,60 | -0,69% | - |
| 16.12.2024 | 29,00 | 29,20 | 28,70 | 28,80 | -0,69% | - |
| 13.12.2024 | 29,40 | 29,70 | 29,00 | 29,00 | -1,36% | - |
| 12.12.2024 | 29,40 | 29,60 | 29,10 | 29,40 | 0,00% | - |
| 11.12.2024 | 29,20 | 29,70 | 29,00 | 29,40 | 0,68% | - |