35,025€
-0,67%
Echtzeit-Aktienkurs ASAHI GROUP HOLDINGS LTD.
Bid:
Ask:
Aktienkurse zur ASAHI GROUP HOLDINGS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -1,16% | - |
| 17.05.2024 | 34,78 | 35,26 | 34,78 | 35,26 | 0,89% | 50,00 |
| 16.05.2024 | 34,93 | 34,95 | 34,93 | 34,95 | 2,64% | 34,00 |
| 15.05.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 6,47% | - |
| 14.05.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,74% | - |
| 13.05.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -1,92% | - |
| 10.05.2024 | 32,44 | 32,85 | 32,44 | 32,85 | 0,83% | 4,00 |
| 09.05.2024 | 32,58 | 32,58 | 32,58 | 32,58 | 0,03% | - |
| 08.05.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -0,34% | - |
| 07.05.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,90% | - |
| 06.05.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -2,17% | - |
| 03.05.2024 | 32,78 | 33,11 | 32,78 | 33,11 | 2,35% | 2,00 |
| 02.05.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -0,68% | - |
| 30.04.2024 | 32,14 | 32,57 | 32,14 | 32,57 | 0,46% | 28,00 |
| 29.04.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -0,03% | - |
| 26.04.2024 | 32,43 | 32,43 | 32,43 | 32,43 | 0,65% | - |
| 25.04.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -2,63% | - |
| 24.04.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -0,93% | - |
| 23.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,30% | - |
| 22.04.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 2,81% | - |
| 19.04.2024 | 32,07 | 32,07 | 32,07 | 32,07 | 0,00% | - |
| 18.04.2024 | 32,07 | 32,07 | 32,07 | 32,07 | -0,74% | - |
| 17.04.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 0,40% | - |
| 16.04.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -2,75% | - |
| 15.04.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -1,87% | - |
| 12.04.2024 | 33,72 | 33,72 | 33,72 | 33,72 | 1,63% | - |
| 11.04.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -1,31% | - |
| 10.04.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -0,44% | - |
| 09.04.2024 | 33,77 | 33,77 | 33,77 | 33,77 | 0,21% | - |
| 08.04.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,79% | - |
| 05.04.2024 | 33,58 | 33,97 | 33,58 | 33,97 | 1,65% | 5,00 |
| 04.04.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -0,95% | - |
| 03.04.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,21% | - |
| 02.04.2024 | 33,67 | 33,67 | 33,67 | 33,67 | 0,09% | - |
| 28.03.2024 | 33,64 | 33,64 | 33,64 | 33,64 | -0,36% | - |
| 27.03.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 2,02% | - |
| 26.03.2024 | 33,09 | 33,09 | 33,09 | 33,09 | 0,76% | - |
| 25.03.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -0,64% | - |
| 22.03.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 0,00% | - |
| 21.03.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -0,12% | - |
| 20.03.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -0,33% | - |
| 19.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,10% | - |
| 18.03.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 1,60% | 100,00 |
| 15.03.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 0,24% | - |
| 14.03.2024 | 32,96 | 32,96 | 32,96 | 32,96 | 1,38% | 50,00 |
| 13.03.2024 | 32,51 | 32,51 | 32,51 | 32,51 | 1,28% | - |
| 12.03.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,50% | - |
| 11.03.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 1,99% | - |
| 08.03.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -1,03% | - |
| 07.03.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 0,09% | - |
| 06.03.2024 | 31,93 | 31,93 | 31,93 | 31,93 | 2,01% | - |
| 05.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,29% | - |
| 04.03.2024 | 31,21 | 31,21 | 31,21 | 31,21 | -1,17% | - |
| 01.03.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,45% | - |
| 29.02.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -1,35% | - |
| 28.02.2024 | 31,44 | 31,87 | 31,44 | 31,87 | 0,16% | 300,00 |
| 27.02.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -1,82% | - |
| 26.02.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 0,31% | - |
| 23.02.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -3,06% | - |
| 22.02.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 0,15% | - |
| 21.02.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 1,93% | - |
| 20.02.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -0,06% | - |
| 19.02.2024 | 32,67 | 32,67 | 32,67 | 32,67 | -0,03% | - |
| 16.02.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,61% | - |
| 15.02.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -1,41% | - |
| 14.02.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -2,17% | - |
| 13.02.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 1,58% | - |
| 12.02.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -3,20% | - |
| 09.02.2024 | 34,31 | 34,67 | 34,31 | 34,67 | 0,87% | 30,00 |
| 08.02.2024 | 34,37 | 34,37 | 34,37 | 34,37 | -1,58% | - |
| 07.02.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -0,48% | - |
| 06.02.2024 | 34,58 | 35,09 | 34,58 | 35,09 | 1,68% | 101,00 |
| 05.02.2024 | 34,51 | 34,51 | 34,51 | 34,51 | 0,73% | - |
| 02.02.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -0,64% | - |
| 01.02.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,20% | - |
| 31.01.2024 | 34,24 | 34,41 | 34,24 | 34,41 | 1,24% | 255,00 |
| 30.01.2024 | 33,99 | 33,99 | 33,99 | 33,99 | -0,47% | - |
| 29.01.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 1,19% | - |
| 26.01.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,21% | - |
| 25.01.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 0,62% | - |
| 24.01.2024 | 33,61 | 33,61 | 33,61 | 33,61 | -1,87% | - |
| 23.01.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 1,21% | - |
| 22.01.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,85% | 40,00 |
| 19.01.2024 | 34,13 | 34,13 | 34,13 | 34,13 | -1,04% | - |
| 18.01.2024 | 34,49 | 34,49 | 34,49 | 34,49 | -0,81% | - |
| 17.01.2024 | 34,80 | 34,80 | 34,77 | 34,77 | -2,69% | 150,00 |
| 16.01.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 0,08% | - |
| 15.01.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,39% | - |
| 12.01.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 3,67% | - |
| 11.01.2024 | 34,33 | 34,40 | 34,30 | 34,30 | 0,47% | 299,00 |
| 10.01.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,21% | - |
| 09.01.2024 | 34,07 | 34,07 | 34,07 | 34,07 | 2,81% | - |
| 08.01.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -1,25% | - |
| 05.01.2024 | 33,55 | 33,56 | 33,55 | 33,56 | -1,21% | 77,00 |
| 04.01.2024 | 33,77 | 33,97 | 33,77 | 33,97 | 0,27% | 163,00 |
| 03.01.2024 | 33,41 | 33,88 | 33,41 | 33,88 | 1,68% | 31,00 |
| 02.01.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -0,15% | - |
| 29.12.2023 | 33,37 | 33,37 | 33,37 | 33,37 | 0,82% | - |
| 28.12.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -2,70% | - |
| 27.12.2023 | 34,01 | 34,02 | 34,01 | 34,02 | 0,29% | 200,00 |