10,940€
-1,44%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 10,94 | 11,10 | 10,94 | 11,10 | -1,25% | 27,00 |
| 02.09.2025 | 11,10 | 11,24 | 11,10 | 11,24 | 2,51% | 90,00 |
| 01.09.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 2,24% | - |
| 29.08.2025 | 10,75 | 10,75 | 10,73 | 10,73 | -1,56% | 2,00 |
| 28.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,63% | - |
| 27.08.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,92% | - |
| 26.08.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,09% | - |
| 25.08.2025 | 10,86 | 10,86 | 10,81 | 10,81 | -3,61% | 150,00 |
| 22.08.2025 | 11,04 | 11,23 | 11,04 | 11,22 | 1,08% | 27,00 |
| 21.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,98% | - |
| 20.08.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 0,63% | - |
| 19.08.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 1,27% | - |
| 18.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,32% | - |
| 15.08.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,76% | - |
| 14.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -2,03% | - |
| 13.08.2025 | 11,26 | 11,35 | 11,26 | 11,35 | -1,26% | 150,00 |
| 12.08.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,44% | - |
| 11.08.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,39% | - |
| 08.08.2025 | 11,49 | 11,49 | 11,40 | 11,40 | 3,12% | 2,00 |
| 07.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,03% | - |
| 06.08.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,36% | - |
| 05.08.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 1,04% | - |
| 04.08.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,82% | - |
| 01.08.2025 | 11,17 | 11,17 | 10,92 | 10,92 | -2,93% | 2,00 |
| 31.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 1,35% | - |
| 30.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,07% | - |
| 29.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -2,77% | - |
| 28.07.2025 | 11,08 | 11,19 | 11,08 | 11,19 | 0,40% | 150,00 |
| 25.07.2025 | 11,11 | 11,14 | 11,06 | 11,14 | -1,94% | 8,00 |
| 24.07.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 3,23% | - |
| 23.07.2025 | 11,05 | 11,06 | 11,01 | 11,01 | 0,41% | 1.000,00 |
| 22.07.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,09% | 100,00 |
| 21.07.2025 | 10,77 | 10,95 | 10,77 | 10,95 | 1,77% | 300,00 |
| 18.07.2025 | 10,77 | 10,94 | 10,76 | 10,76 | -1,69% | 401,00 |
| 17.07.2025 | 10,75 | 10,95 | 10,75 | 10,95 | 0,46% | 90,00 |
| 16.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,03% | - |
| 15.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,17% | - |
| 14.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,70% | - |
| 11.07.2025 | 10,70 | 10,78 | 10,70 | 10,78 | 0,28% | 3,00 |
| 10.07.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,88% | - |
| 09.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,50% | - |
| 08.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,29% | - |
| 07.07.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -2,15% | - |
| 04.07.2025 | 11,26 | 11,40 | 11,26 | 11,40 | 0,13% | 4,00 |
| 03.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,13% | - |
| 02.07.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,57% | - |
| 01.07.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,19% | - |
| 30.06.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 1,43% | - |
| 27.06.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -2,11% | 2,00 |
| 26.06.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,78% | - |
| 25.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,50% | - |
| 24.06.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 2,24% | - |
| 23.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,77% | - |
| 20.06.2025 | 11,60 | 11,73 | 11,57 | 11,73 | 1,12% | 6,00 |
| 19.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,26% | - |
| 18.06.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 2,12% | - |
| 17.06.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -1,18% | - |
| 16.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,26% | - |
| 13.06.2025 | 11,29 | 11,43 | 11,29 | 11,43 | 0,48% | 6,00 |
| 12.06.2025 | 11,40 | 11,40 | 11,38 | 11,38 | -0,22% | 35,00 |
| 11.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,09% | - |
| 10.06.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,53% | - |
| 09.06.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -2,20% | - |
| 06.06.2025 | 11,48 | 11,61 | 11,45 | 11,61 | 0,35% | 7,00 |
| 05.06.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -0,26% | - |
| 04.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,52% | - |
| 03.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,04% | - |
| 02.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,58% | - |
| 30.05.2025 | 11,68 | 11,73 | 11,68 | 11,73 | 2,05% | 6,00 |
| 29.05.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,61% | - |
| 28.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,83% | - |
| 27.05.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,22% | - |
| 26.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,97% | - |
| 23.05.2025 | 11,54 | 11,67 | 11,54 | 11,67 | 0,47% | 12,00 |
| 22.05.2025 | 11,40 | 11,62 | 11,40 | 11,62 | 0,87% | 220,00 |
| 21.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,35% | - |
| 20.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -2,42% | - |
| 19.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,33% | - |
| 16.05.2025 | 11,92 | 12,04 | 11,92 | 12,04 | 1,01% | 82,00 |
| 15.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 2,98% | - |
| 14.05.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -3,10% | - |
| 13.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,21% | - |
| 12.05.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,53% | - |
| 09.05.2025 | 12,23 | 12,41 | 12,23 | 12,41 | 1,72% | 4,00 |
| 08.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,16% | - |
| 07.05.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -2,60% | - |
| 06.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,12% | - |
| 05.05.2025 | 12,25 | 12,49 | 12,25 | 12,49 | 1,55% | 200,00 |
| 02.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,32% | 100,00 |
| 30.04.2025 | 12,10 | 12,34 | 12,10 | 12,34 | 1,90% | 1.000,00 |
| 29.04.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 0,67% | - |
| 28.04.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,42% | 20,00 |
| 25.04.2025 | 11,88 | 11,98 | 11,88 | 11,98 | -0,25% | 4,00 |
| 24.04.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -3,03% | - |
| 23.04.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,28% | - |
| 22.04.2025 | 12,39 | 12,54 | 12,39 | 12,54 | 1,74% | 6,00 |
| 17.04.2025 | 12,35 | 12,35 | 12,33 | 12,33 | 1,23% | 300,00 |
| 16.04.2025 | 12,20 | 12,20 | 12,18 | 12,18 | 1,71% | 536,00 |
| 15.04.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,34% | - |
| 14.04.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 1,40% | - |