25,920€
3,85%
Echtzeit-Aktienkurs SUNTORY BEVERAG.+FOOD LTD
Bid:
Ask:
Aktienkurse zur SUNTORY BEVERAG.+FOOD LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 26,02 | 26,02 | 25,36 | 25,36 | 1,60% | - |
| 12.12.2025 | 25,72 | 25,72 | 24,96 | 24,96 | -3,78% | - |
| 11.12.2025 | 25,84 | 25,94 | 25,84 | 25,94 | 0,23% | - |
| 10.12.2025 | 25,92 | 25,92 | 25,88 | 25,88 | 0,39% | - |
| 09.12.2025 | 26,10 | 26,10 | 25,78 | 25,78 | 0,47% | - |
| 08.12.2025 | 26,06 | 26,92 | 25,66 | 25,66 | -1,16% | 20,00 |
| 05.12.2025 | 26,12 | 26,12 | 25,96 | 25,96 | -0,38% | - |
| 04.12.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 0,85% | - |
| 03.12.2025 | 26,04 | 26,04 | 25,84 | 25,84 | -1,67% | - |
| 02.12.2025 | 26,40 | 26,40 | 26,28 | 26,28 | -0,45% | - |
| 01.12.2025 | 26,14 | 26,40 | 26,14 | 26,40 | -0,53% | - |
| 28.11.2025 | 26,68 | 26,68 | 26,54 | 26,54 | 0,45% | - |
| 27.11.2025 | 26,68 | 26,68 | 26,42 | 26,42 | -1,42% | - |
| 26.11.2025 | 26,78 | 26,80 | 26,78 | 26,80 | 0,22% | - |
| 25.11.2025 | 26,68 | 26,74 | 26,68 | 26,74 | 1,06% | - |
| 24.11.2025 | 26,68 | 26,68 | 26,46 | 26,46 | -0,60% | - |
| 21.11.2025 | 26,54 | 26,62 | 26,54 | 26,62 | 2,70% | - |
| 20.11.2025 | 25,52 | 25,92 | 25,52 | 25,92 | -1,67% | - |
| 19.11.2025 | 26,30 | 26,36 | 26,30 | 26,36 | -0,23% | - |
| 18.11.2025 | 26,76 | 26,76 | 26,42 | 26,42 | -1,20% | - |
| 17.11.2025 | 27,30 | 27,30 | 26,74 | 26,74 | -0,37% | - |
| 14.11.2025 | 27,22 | 27,22 | 26,84 | 26,84 | 1,44% | - |
| 13.11.2025 | 27,30 | 27,30 | 26,46 | 26,46 | -1,05% | - |
| 12.11.2025 | 26,90 | 26,90 | 26,74 | 26,74 | 0,53% | - |
| 11.11.2025 | 26,88 | 26,88 | 26,60 | 26,60 | 0,38% | - |
| 10.11.2025 | 26,62 | 26,62 | 26,50 | 26,50 | 0,76% | - |
| 07.11.2025 | 26,52 | 26,52 | 26,30 | 26,30 | 2,10% | - |
| 06.11.2025 | 25,88 | 25,88 | 25,76 | 25,76 | -1,90% | - |
| 05.11.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 2,02% | - |
| 04.11.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 1,34% | - |
| 03.11.2025 | 25,54 | 25,54 | 25,40 | 25,40 | 0,16% | - |
| 31.10.2025 | 25,54 | 25,54 | 25,36 | 25,36 | -0,78% | - |
| 30.10.2025 | 25,60 | 25,60 | 25,56 | 25,56 | 1,27% | - |
| 29.10.2025 | 25,64 | 25,64 | 25,24 | 25,24 | -4,75% | - |
| 28.10.2025 | 26,56 | 26,56 | 26,50 | 26,50 | 1,07% | - |
| 27.10.2025 | 26,42 | 26,42 | 26,22 | 26,22 | -0,30% | - |
| 24.10.2025 | 26,42 | 26,42 | 26,30 | 26,30 | -1,42% | - |
| 23.10.2025 | 26,70 | 26,70 | 26,68 | 26,68 | 1,14% | - |
| 22.10.2025 | 26,90 | 26,90 | 26,38 | 26,38 | -2,37% | - |
| 21.10.2025 | 26,88 | 27,02 | 26,88 | 27,02 | 0,00% | - |
| 20.10.2025 | 26,90 | 27,02 | 26,90 | 27,02 | 0,45% | - |
| 17.10.2025 | 26,76 | 26,90 | 26,76 | 26,90 | 3,07% | - |
| 16.10.2025 | 26,42 | 26,42 | 26,10 | 26,10 | -0,08% | - |
| 15.10.2025 | 26,38 | 26,38 | 26,12 | 26,12 | 0,00% | - |
| 14.10.2025 | 26,20 | 26,20 | 26,12 | 26,12 | 2,75% | - |
| 13.10.2025 | 25,62 | 25,62 | 25,42 | 25,42 | 0,00% | - |
| 10.10.2025 | 26,04 | 26,04 | 25,42 | 25,42 | -0,63% | - |
| 09.10.2025 | 25,72 | 25,72 | 25,52 | 25,58 | -0,54% | 226,00 |
| 08.10.2025 | 25,80 | 25,80 | 25,72 | 25,72 | 0,78% | - |
| 07.10.2025 | 25,72 | 25,72 | 25,52 | 25,52 | -0,47% | - |
| 06.10.2025 | 26,20 | 26,20 | 25,64 | 25,64 | -0,31% | 35,00 |
| 03.10.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 0,47% | - |
| 02.10.2025 | 25,72 | 25,72 | 25,60 | 25,60 | -1,46% | - |
| 01.10.2025 | 25,72 | 25,98 | 25,72 | 25,98 | 0,62% | - |
| 30.09.2025 | 26,10 | 26,10 | 25,82 | 25,82 | -0,54% | - |
| 29.09.2025 | 26,08 | 26,08 | 25,96 | 25,96 | -1,74% | - |
| 26.09.2025 | 26,62 | 26,62 | 26,42 | 26,42 | 1,23% | - |
| 25.09.2025 | 26,08 | 26,10 | 26,08 | 26,10 | -0,76% | - |
| 24.09.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,83% | - |
| 23.09.2025 | 26,56 | 26,56 | 26,52 | 26,52 | 0,61% | - |
| 22.09.2025 | 26,56 | 26,56 | 26,36 | 26,36 | 0,08% | - |
| 19.09.2025 | 26,38 | 26,38 | 26,34 | 26,34 | 0,46% | - |
| 18.09.2025 | 26,26 | 26,26 | 26,22 | 26,22 | -0,53% | - |
| 17.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 1,07% | - |
| 16.09.2025 | 26,54 | 26,54 | 26,08 | 26,08 | 1,24% | - |
| 15.09.2025 | 26,02 | 26,02 | 25,76 | 25,76 | 0,00% | - |
| 12.09.2025 | 26,08 | 26,08 | 25,76 | 25,76 | -3,74% | - |
| 11.09.2025 | 26,92 | 27,01 | 26,44 | 26,76 | 1,21% | - |
| 10.09.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,80% | - |
| 09.09.2025 | 26,54 | 26,58 | 25,98 | 26,23 | -1,61% | - |
| 08.09.2025 | 27,00 | 27,02 | 26,46 | 26,66 | 0,45% | - |
| 05.09.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -0,52% | - |
| 04.09.2025 | 26,76 | 26,76 | 26,68 | 26,68 | 0,53% | - |
| 03.09.2025 | 26,78 | 26,78 | 26,54 | 26,54 | -0,97% | - |
| 02.09.2025 | 26,52 | 26,80 | 26,52 | 26,80 | 3,16% | - |
| 01.09.2025 | 26,08 | 26,08 | 25,98 | 25,98 | 2,36% | - |
| 29.08.2025 | 26,02 | 26,02 | 25,38 | 25,38 | -2,16% | - |
| 28.08.2025 | 26,16 | 26,16 | 25,94 | 25,94 | 0,00% | - |
| 27.08.2025 | 26,14 | 26,14 | 25,94 | 25,94 | -2,19% | - |
| 26.08.2025 | 26,40 | 26,52 | 26,40 | 26,52 | -0,30% | - |
| 25.08.2025 | 26,78 | 26,78 | 26,60 | 26,60 | 0,38% | - |
| 22.08.2025 | 26,08 | 26,50 | 26,08 | 26,50 | 0,91% | - |
| 21.08.2025 | 26,50 | 26,50 | 26,26 | 26,26 | -0,68% | - |
| 20.08.2025 | 26,80 | 26,80 | 26,44 | 26,44 | 2,32% | - |
| 19.08.2025 | 26,06 | 26,06 | 25,84 | 25,84 | -2,27% | - |
| 18.08.2025 | 26,72 | 26,72 | 26,44 | 26,44 | 0,46% | - |
| 15.08.2025 | 26,72 | 26,72 | 26,32 | 26,32 | -2,30% | - |
| 14.08.2025 | 27,14 | 27,14 | 26,94 | 26,94 | 0,90% | - |
| 13.08.2025 | 27,06 | 27,06 | 26,70 | 26,70 | -2,63% | - |
| 12.08.2025 | 27,44 | 27,44 | 27,42 | 27,42 | 0,37% | - |
| 11.08.2025 | 27,48 | 27,48 | 27,32 | 27,32 | 0,00% | - |
| 08.08.2025 | 27,22 | 27,32 | 27,22 | 27,32 | 3,17% | - |
| 07.08.2025 | 26,54 | 26,54 | 26,48 | 26,48 | 1,61% | - |
| 06.08.2025 | 26,32 | 26,32 | 26,06 | 26,06 | 0,08% | - |
| 05.08.2025 | 26,38 | 26,38 | 26,04 | 26,04 | -1,81% | - |
| 04.08.2025 | 26,42 | 26,52 | 26,42 | 26,52 | 1,53% | - |
| 01.08.2025 | 26,12 | 26,12 | 26,12 | 26,12 | 1,95% | - |
| 31.07.2025 | 26,24 | 26,24 | 25,62 | 25,62 | -1,31% | - |
| 30.07.2025 | 26,18 | 26,18 | 25,96 | 25,96 | 0,85% | - |
| 29.07.2025 | 25,94 | 25,94 | 25,74 | 25,74 | 0,23% | - |