27,320€
2,63%
Echtzeit-Aktienkurs Suntory Beverage & Food Ltd.
Bid:
Ask:
Aktienkurse zur Suntory Beverage & Food Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 27,20 | 27,21 | 27,14 | 27,19 | 2,14% | - |
| 23.06.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 0,23% | - |
| 20.06.2025 | 26,76 | 26,76 | 26,56 | 26,56 | -1,92% | - |
| 19.06.2025 | 27,24 | 27,24 | 27,08 | 27,08 | -1,17% | - |
| 18.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,09% | - |
| 17.06.2025 | 27,10 | 27,10 | 26,84 | 26,84 | -1,03% | - |
| 16.06.2025 | 27,32 | 27,32 | 27,12 | 27,12 | -1,02% | - |
| 13.06.2025 | 27,72 | 27,72 | 27,28 | 27,40 | -0,44% | 2.500,00 |
| 12.06.2025 | 28,02 | 28,02 | 27,52 | 27,52 | 0,00% | - |
| 11.06.2025 | 28,02 | 28,02 | 27,52 | 27,52 | -1,08% | - |
| 10.06.2025 | 28,02 | 28,02 | 27,82 | 27,82 | 0,00% | - |
| 09.06.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,51% | - |
| 06.06.2025 | 27,72 | 27,72 | 27,68 | 27,68 | 0,58% | - |
| 05.06.2025 | 27,74 | 27,74 | 27,52 | 27,52 | -0,94% | - |
| 04.06.2025 | 27,96 | 27,96 | 27,78 | 27,78 | -1,42% | - |
| 03.06.2025 | 28,24 | 28,24 | 28,18 | 28,18 | 0,93% | - |
| 02.06.2025 | 28,60 | 28,60 | 27,92 | 27,92 | -2,38% | - |
| 30.05.2025 | 28,22 | 28,60 | 28,22 | 28,60 | 3,92% | - |
| 29.05.2025 | 27,58 | 27,58 | 27,52 | 27,52 | -1,15% | - |
| 28.05.2025 | 28,08 | 28,08 | 27,84 | 27,84 | -1,14% | - |
| 27.05.2025 | 28,10 | 28,16 | 28,10 | 28,16 | 0,14% | - |
| 26.05.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 1,08% | - |
| 23.05.2025 | 28,08 | 28,08 | 27,82 | 27,82 | 0,29% | - |
| 22.05.2025 | 28,16 | 28,16 | 27,74 | 27,74 | -0,22% | - |
| 21.05.2025 | 28,12 | 28,12 | 27,80 | 27,80 | -0,36% | - |
| 20.05.2025 | 28,14 | 28,14 | 27,90 | 27,90 | -0,92% | - |
| 19.05.2025 | 28,42 | 28,42 | 28,16 | 28,16 | -1,40% | - |
| 16.05.2025 | 28,62 | 28,62 | 28,56 | 28,56 | 3,40% | - |
| 15.05.2025 | 27,82 | 27,82 | 27,62 | 27,62 | 0,44% | - |
| 14.05.2025 | 28,06 | 28,06 | 27,50 | 27,50 | -6,08% | - |
| 13.05.2025 | 29,98 | 29,98 | 29,28 | 29,28 | -5,37% | 85,00 |
| 12.05.2025 | 30,88 | 30,94 | 30,88 | 30,94 | 3,00% | - |
| 09.05.2025 | 30,62 | 30,62 | 30,04 | 30,04 | 0,74% | - |
| 08.05.2025 | 29,92 | 29,92 | 29,82 | 29,82 | 1,08% | - |
| 07.05.2025 | 29,78 | 29,78 | 29,50 | 29,50 | -2,19% | - |
| 06.05.2025 | 30,24 | 30,24 | 30,16 | 30,16 | 0,47% | - |
| 05.05.2025 | 30,10 | 30,10 | 30,02 | 30,02 | 0,81% | - |
| 02.05.2025 | 29,66 | 29,78 | 29,66 | 29,78 | -0,93% | - |
| 30.04.2025 | 30,22 | 30,22 | 30,06 | 30,06 | -0,13% | - |
| 29.04.2025 | 30,24 | 30,24 | 30,10 | 30,10 | 0,40% | - |
| 28.04.2025 | 29,84 | 29,98 | 29,84 | 29,98 | 1,70% | - |
| 25.04.2025 | 29,72 | 29,72 | 29,48 | 29,48 | -0,94% | - |
| 24.04.2025 | 29,72 | 29,76 | 29,72 | 29,76 | -2,36% | - |
| 23.04.2025 | 30,38 | 30,48 | 30,38 | 30,48 | 4,60% | - |
| 22.04.2025 | 28,88 | 29,14 | 28,88 | 29,14 | -0,07% | - |
| 17.04.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 0,90% | - |
| 16.04.2025 | 29,08 | 29,08 | 28,90 | 28,90 | -0,76% | - |
| 15.04.2025 | 28,98 | 29,12 | 28,98 | 29,12 | -1,22% | - |
| 14.04.2025 | 29,28 | 29,48 | 29,28 | 29,48 | 2,86% | - |
| 11.04.2025 | 28,74 | 28,74 | 28,66 | 28,66 | -1,17% | - |
| 10.04.2025 | 30,50 | 30,50 | 29,00 | 29,00 | -4,92% | 112,00 |
| 09.04.2025 | 28,96 | 30,50 | 28,96 | 30,50 | 9,08% | - |
| 08.04.2025 | 28,80 | 28,80 | 27,96 | 27,96 | -3,85% | - |
| 07.04.2025 | 28,42 | 29,08 | 28,42 | 29,08 | 2,04% | - |
| 04.04.2025 | 29,72 | 29,72 | 28,50 | 28,50 | 0,92% | - |
| 03.04.2025 | 29,26 | 29,26 | 28,24 | 28,24 | -2,69% | - |
| 02.04.2025 | 29,16 | 29,16 | 29,02 | 29,02 | -1,09% | - |
| 01.04.2025 | 29,28 | 29,34 | 29,28 | 29,34 | -2,33% | - |
| 31.03.2025 | 29,84 | 30,04 | 29,84 | 30,04 | 3,16% | - |
| 28.03.2025 | 29,60 | 29,60 | 29,12 | 29,12 | -1,69% | - |
| 27.03.2025 | 29,76 | 29,76 | 29,62 | 29,62 | 1,37% | - |
| 26.03.2025 | 29,40 | 29,40 | 29,22 | 29,22 | -1,62% | - |
| 25.03.2025 | 29,38 | 29,70 | 29,38 | 29,70 | 0,47% | - |
| 24.03.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -1,79% | - |
| 21.03.2025 | 30,08 | 30,10 | 30,08 | 30,10 | 0,94% | - |
| 20.03.2025 | 29,80 | 29,82 | 29,80 | 29,82 | 0,47% | - |
| 19.03.2025 | 29,38 | 29,68 | 29,38 | 29,68 | 2,06% | - |
| 18.03.2025 | 29,10 | 29,10 | 29,08 | 29,08 | -0,34% | - |
| 17.03.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -0,95% | - |
| 14.03.2025 | 29,40 | 29,46 | 29,40 | 29,46 | 0,07% | - |
| 13.03.2025 | 29,66 | 29,66 | 29,44 | 29,44 | -0,67% | - |
| 12.03.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,47% | - |
| 10.03.2025 | 30,14 | 30,14 | 29,50 | 29,50 | -0,74% | - |
| 07.03.2025 | 29,80 | 29,80 | 29,72 | 29,72 | 2,48% | - |
| 06.03.2025 | 29,36 | 29,36 | 29,00 | 29,00 | -2,36% | - |
| 05.03.2025 | 29,94 | 29,94 | 29,68 | 29,70 | -0,20% | - |
| 04.03.2025 | 30,36 | 30,36 | 29,76 | 29,76 | 1,85% | - |
| 03.03.2025 | 29,96 | 30,32 | 29,22 | 29,22 | -2,73% | 107,00 |
| 28.02.2025 | 29,98 | 30,04 | 29,98 | 30,04 | -0,40% | - |
| 27.02.2025 | 30,26 | 30,26 | 30,16 | 30,16 | -2,84% | - |
| 26.02.2025 | 30,64 | 31,04 | 30,64 | 31,04 | 4,44% | - |
| 25.02.2025 | 29,88 | 29,88 | 29,72 | 29,72 | 3,19% | - |
| 24.02.2025 | 28,76 | 28,80 | 28,54 | 28,80 | 1,05% | - |
| 21.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,21% | - |
| 20.02.2025 | 28,62 | 28,62 | 28,56 | 28,56 | 1,93% | - |
| 19.02.2025 | 28,36 | 28,36 | 28,02 | 28,02 | -2,10% | - |
| 18.02.2025 | 28,36 | 28,62 | 28,36 | 28,62 | 0,92% | - |
| 17.02.2025 | 28,36 | 28,62 | 28,36 | 28,36 | 0,00% | 450,00 |
| 14.02.2025 | 28,40 | 28,40 | 28,36 | 28,36 | -0,14% | - |
| 13.02.2025 | 27,54 | 28,40 | 27,54 | 28,40 | -2,14% | - |
| 12.02.2025 | 29,46 | 29,46 | 29,02 | 29,02 | -1,49% | 10,00 |
| 11.02.2025 | 29,50 | 29,50 | 29,46 | 29,46 | 0,00% | - |
| 10.02.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 1,03% | - |
| 07.02.2025 | 28,88 | 29,16 | 28,88 | 29,16 | 1,25% | - |
| 06.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,14% | - |
| 05.02.2025 | 28,72 | 28,84 | 28,72 | 28,84 | 0,21% | - |
| 04.02.2025 | 28,72 | 29,64 | 28,72 | 28,78 | -1,77% | 19,00 |
| 03.02.2025 | 29,32 | 29,32 | 29,30 | 29,30 | 0,48% | - |
| 31.01.2025 | 29,18 | 29,18 | 29,16 | 29,16 | -0,88% | - |
| 30.01.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 0,20% | - |