33,500€
0,90%
Echtzeit-Aktienkurs Asahi Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 33,20 | 33,60 | 32,60 | 33,50 | 0,90% | - |
| 30.11.2023 | 33,30 | 33,40 | 33,10 | 33,20 | 0,30% | - |
| 29.11.2023 | 33,20 | 33,20 | 33,10 | 33,10 | -0,30% | - |
| 28.11.2023 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 27.11.2023 | 33,00 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 24.11.2023 | 32,70 | 33,10 | 32,70 | 33,00 | 0,92% | - |
| 23.11.2023 | 32,90 | 33,10 | 32,60 | 32,70 | -0,61% | - |
| 22.11.2023 | 32,80 | 32,90 | 32,70 | 32,90 | 0,30% | - |
| 21.11.2023 | 33,20 | 33,20 | 32,70 | 32,80 | -1,20% | - |
| 20.11.2023 | 33,10 | 33,40 | 33,00 | 33,20 | 0,30% | - |
| 17.11.2023 | 32,40 | 33,20 | 32,40 | 33,10 | 2,16% | - |
| 16.11.2023 | 32,30 | 32,40 | 32,20 | 32,40 | 0,31% | - |
| 15.11.2023 | 33,00 | 33,00 | 32,30 | 32,30 | -2,12% | - |
| 14.11.2023 | 32,50 | 33,10 | 32,50 | 33,00 | 1,54% | - |
| 13.11.2023 | 32,90 | 32,90 | 32,40 | 32,50 | -1,22% | - |
| 10.11.2023 | 32,80 | 32,90 | 32,80 | 32,90 | 1,86% | - |
| 09.11.2023 | 31,90 | 32,40 | 31,90 | 32,30 | 1,25% | - |
| 08.11.2023 | 31,90 | 32,50 | 31,80 | 31,90 | -1,85% | - |
| 07.11.2023 | 32,20 | 32,80 | 32,20 | 32,50 | 0,93% | - |
| 06.11.2023 | 32,10 | 32,20 | 31,90 | 32,20 | 1,26% | - |
| 03.11.2023 | 32,30 | 32,50 | 31,80 | 31,80 | -1,55% | - |
| 02.11.2023 | 32,60 | 32,60 | 31,50 | 32,30 | -0,92% | - |
| 01.11.2023 | 32,10 | 32,80 | 32,10 | 32,60 | 1,56% | - |
| 31.10.2023 | 32,00 | 32,40 | 31,80 | 32,10 | 0,31% | - |
| 30.10.2023 | 32,20 | 32,20 | 31,80 | 32,00 | -0,62% | - |
| 27.10.2023 | 31,60 | 32,40 | 31,60 | 32,20 | 1,90% | - |
| 26.10.2023 | 31,90 | 31,90 | 31,50 | 31,60 | -0,94% | - |
| 25.10.2023 | 32,40 | 32,40 | 31,90 | 31,90 | -1,54% | 2,00 |
| 24.10.2023 | 32,00 | 32,50 | 32,00 | 32,40 | 1,25% | - |
| 23.10.2023 | 32,50 | 32,50 | 32,00 | 32,00 | -1,54% | - |
| 20.10.2023 | 32,60 | 32,70 | 32,40 | 32,50 | -0,31% | - |
| 19.10.2023 | 32,50 | 32,90 | 32,50 | 32,60 | 0,31% | - |
| 18.10.2023 | 32,90 | 32,90 | 32,50 | 32,50 | -1,22% | - |
| 17.10.2023 | 32,90 | 33,10 | 32,80 | 32,90 | -2,95% | - |
| 16.10.2023 | 32,90 | 33,90 | 32,90 | 33,90 | 4,95% | - |
| 13.10.2023 | 32,90 | 32,90 | 32,30 | 32,30 | -1,82% | - |
| 12.10.2023 | 32,10 | 33,40 | 32,10 | 32,90 | 2,49% | 427,00 |
| 11.10.2023 | 32,20 | 32,30 | 32,10 | 32,10 | -0,31% | - |
| 10.10.2023 | 32,30 | 32,50 | 32,10 | 32,20 | -0,31% | - |
| 09.10.2023 | 31,90 | 32,30 | 31,90 | 32,30 | 1,25% | - |
| 06.10.2023 | 32,10 | 32,10 | 31,80 | 31,90 | -0,62% | - |
| 05.10.2023 | 31,90 | 32,70 | 31,90 | 32,10 | 0,63% | - |
| 04.10.2023 | 32,60 | 32,70 | 31,70 | 31,90 | -2,15% | - |
| 03.10.2023 | 33,30 | 33,30 | 32,50 | 32,60 | -2,10% | - |
| 02.10.2023 | 33,20 | 33,50 | 33,20 | 33,30 | 0,30% | - |
| 29.09.2023 | 33,70 | 33,70 | 33,10 | 33,20 | -1,48% | - |
| 28.09.2023 | 33,70 | 33,90 | 33,60 | 33,70 | 0,00% | - |
| 27.09.2023 | 33,70 | 33,80 | 33,50 | 33,70 | 0,00% | - |
| 26.09.2023 | 34,10 | 34,10 | 33,70 | 33,70 | -1,17% | - |
| 25.09.2023 | 34,00 | 34,10 | 33,90 | 34,10 | 0,29% | - |
| 22.09.2023 | 34,10 | 34,20 | 33,90 | 34,00 | -0,29% | - |
| 21.09.2023 | 34,10 | 34,30 | 34,00 | 34,10 | 0,59% | - |
| 20.09.2023 | 34,30 | 34,30 | 33,20 | 33,90 | 0,59% | - |
| 19.09.2023 | 33,90 | 34,10 | 33,30 | 33,70 | 1,20% | - |
| 18.09.2023 | 33,40 | 33,40 | 33,00 | 33,30 | -0,30% | - |
| 15.09.2023 | 33,90 | 33,90 | 33,10 | 33,40 | -0,30% | - |
| 14.09.2023 | 33,00 | 33,60 | 33,00 | 33,50 | 1,52% | - |
| 13.09.2023 | 32,90 | 33,10 | 32,80 | 33,00 | 0,30% | - |
| 12.09.2023 | 33,00 | 33,00 | 32,90 | 32,90 | -0,30% | - |
| 11.09.2023 | 33,10 | 33,10 | 32,90 | 33,00 | -0,30% | - |
| 08.09.2023 | 33,40 | 33,40 | 33,00 | 33,10 | -0,90% | - |
| 07.09.2023 | 32,70 | 33,40 | 32,70 | 33,40 | 2,14% | - |
| 06.09.2023 | 33,00 | 33,20 | 32,50 | 32,70 | -0,91% | - |
| 05.09.2023 | 32,70 | 33,00 | 32,70 | 33,00 | 0,92% | - |
| 04.09.2023 | 32,70 | 32,90 | 32,70 | 32,70 | -0,30% | - |
| 01.09.2023 | 32,30 | 32,80 | 32,30 | 32,80 | 1,55% | - |
| 31.08.2023 | 31,90 | 32,60 | 31,90 | 32,30 | 1,57% | - |
| 30.08.2023 | 32,10 | 32,10 | 31,70 | 31,80 | -0,93% | - |
| 29.08.2023 | 31,80 | 32,20 | 31,80 | 32,10 | 0,94% | - |
| 28.08.2023 | 31,60 | 31,90 | 31,60 | 31,80 | 0,63% | - |
| 25.08.2023 | 31,10 | 31,70 | 31,10 | 31,60 | 1,61% | - |
| 24.08.2023 | 31,50 | 31,50 | 31,10 | 31,10 | -1,27% | - |
| 23.08.2023 | 30,90 | 31,60 | 30,90 | 31,50 | 1,94% | - |
| 22.08.2023 | 31,00 | 31,00 | 30,70 | 30,90 | -0,32% | - |
| 21.08.2023 | 30,90 | 31,00 | 30,80 | 31,00 | 0,32% | - |
| 18.08.2023 | 30,10 | 30,90 | 30,10 | 30,90 | 2,66% | - |
| 17.08.2023 | 30,30 | 30,30 | 29,90 | 30,10 | -0,66% | - |
| 16.08.2023 | 30,50 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 15.08.2023 | 30,70 | 30,90 | 30,40 | 30,50 | -2,24% | - |
| 14.08.2023 | 30,90 | 31,20 | 30,90 | 31,20 | 2,30% | - |
| 11.08.2023 | 30,40 | 30,50 | 30,30 | 30,50 | 0,33% | - |
| 10.08.2023 | 31,00 | 31,00 | 30,40 | 30,40 | -1,94% | - |
| 09.08.2023 | 30,80 | 31,20 | 30,70 | 31,00 | 0,65% | - |
| 08.08.2023 | 31,10 | 31,10 | 30,70 | 30,80 | -0,96% | - |
| 07.08.2023 | 31,00 | 31,10 | 30,90 | 31,10 | 0,32% | - |
| 04.08.2023 | 31,70 | 31,70 | 30,90 | 31,00 | -2,21% | 40,00 |
| 03.08.2023 | 31,70 | 31,90 | 31,50 | 31,70 | -0,63% | - |
| 02.08.2023 | 32,70 | 32,90 | 31,00 | 31,90 | -4,20% | - |
| 01.08.2023 | 32,70 | 33,80 | 32,70 | 33,30 | 1,22% | - |
| 31.07.2023 | 32,90 | 33,00 | 32,80 | 32,90 | 0,00% | - |
| 28.07.2023 | 32,70 | 33,30 | 32,70 | 32,90 | 0,61% | - |
| 27.07.2023 | 32,70 | 32,80 | 32,40 | 32,70 | 0,31% | - |
| 26.07.2023 | 32,60 | 32,80 | 32,50 | 32,60 | 0,62% | - |
| 25.07.2023 | 32,40 | 32,40 | 32,10 | 32,40 | 1,25% | - |
| 24.07.2023 | 32,10 | 32,30 | 31,80 | 32,00 | -0,31% | - |
| 21.07.2023 | 32,40 | 32,60 | 32,00 | 32,10 | -0,31% | - |
| 20.07.2023 | 32,00 | 32,60 | 31,90 | 32,20 | -1,23% | - |
| 19.07.2023 | 32,00 | 32,60 | 31,90 | 32,60 | 0,62% | - |
| 18.07.2023 | 31,80 | 32,60 | 31,80 | 32,40 | 1,57% | - |
| 17.07.2023 | 31,70 | 31,90 | 31,60 | 31,90 | 0,31% | - |