27,330€
-0,36%
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 | 27,26 | 27,46 | 27,21 | 27,21 | -0,80% | - |
| 23.06.2025 | 27,29 | 27,52 | 27,09 | 27,43 | 0,66% | 5,00 |
| 20.06.2025 | 27,83 | 27,83 | 26,88 | 27,25 | -2,01% | - |
| 19.06.2025 | 27,79 | 28,09 | 27,70 | 27,81 | 0,62% | - |
| 18.06.2025 | 27,58 | 28,08 | 27,56 | 27,64 | 0,91% | - |
| 17.06.2025 | 27,79 | 27,79 | 27,38 | 27,39 | -1,79% | - |
| 16.06.2025 | 27,78 | 28,08 | 27,71 | 27,89 | 0,04% | - |
| 13.06.2025 | 28,27 | 28,27 | 27,84 | 27,88 | -1,38% | - |
| 12.06.2025 | 28,26 | 28,47 | 28,11 | 28,27 | 0,32% | - |
| 11.06.2025 | 28,40 | 28,74 | 28,12 | 28,18 | -1,09% | - |
| 10.06.2025 | 28,36 | 28,54 | 28,20 | 28,49 | 0,18% | - |
| 09.06.2025 | 28,30 | 28,61 | 28,26 | 28,44 | -0,14% | - |
| 06.06.2025 | 28,12 | 28,76 | 28,12 | 28,48 | 1,39% | 10,00 |
| 05.06.2025 | 28,58 | 28,58 | 27,96 | 28,09 | -0,95% | - |
| 04.06.2025 | 28,88 | 28,88 | 28,24 | 28,36 | -2,48% | - |
| 03.06.2025 | 28,62 | 29,11 | 28,62 | 29,08 | 2,07% | - |
| 02.06.2025 | 28,61 | 28,65 | 28,20 | 28,49 | 0,11% | - |
| 30.05.2025 | 28,15 | 28,84 | 28,15 | 28,46 | 1,10% | - |
| 29.05.2025 | 28,62 | 28,62 | 28,03 | 28,15 | -1,92% | - |
| 28.05.2025 | 28,90 | 28,90 | 28,48 | 28,70 | -0,66% | - |
| 27.05.2025 | 28,72 | 28,92 | 28,59 | 28,89 | 0,56% | - |
| 26.05.2025 | 28,57 | 28,80 | 28,57 | 28,73 | 0,56% | - |
| 23.05.2025 | 28,53 | 28,74 | 28,35 | 28,57 | 0,07% | - |
| 22.05.2025 | 28,04 | 28,77 | 28,04 | 28,55 | 0,11% | - |
| 21.05.2025 | 28,62 | 29,13 | 28,47 | 28,52 | -0,56% | - |
| 20.05.2025 | 28,95 | 28,95 | 28,53 | 28,68 | -1,44% | - |
| 19.05.2025 | 29,01 | 29,13 | 28,56 | 29,10 | -0,21% | - |
| 16.05.2025 | 28,40 | 29,45 | 28,40 | 29,16 | 2,53% | - |
| 15.05.2025 | 27,93 | 28,55 | 27,93 | 28,44 | 1,43% | - |
| 14.05.2025 | 29,93 | 29,93 | 27,82 | 28,04 | -7,15% | - |
| 13.05.2025 | 31,54 | 31,54 | 29,60 | 30,20 | -4,61% | - |
| 12.05.2025 | 30,78 | 31,73 | 30,78 | 31,66 | 2,56% | - |
| 09.05.2025 | 30,35 | 31,46 | 30,35 | 30,87 | 0,42% | - |
| 08.05.2025 | 30,22 | 30,82 | 30,22 | 30,74 | 0,82% | - |
| 07.05.2025 | 30,64 | 30,64 | 29,81 | 30,49 | 0,10% | - |
| 06.05.2025 | 30,45 | 30,82 | 30,45 | 30,46 | -0,65% | - |
| 05.05.2025 | 30,48 | 30,79 | 30,36 | 30,66 | 0,59% | 9,00 |
| 02.05.2025 | 30,91 | 30,91 | 29,89 | 30,48 | -1,77% | - |
| 30.04.2025 | 30,73 | 31,05 | 30,13 | 31,03 | 0,98% | - |
| 29.04.2025 | 30,76 | 30,83 | 30,47 | 30,73 | -0,16% | - |
| 28.04.2025 | 30,49 | 30,85 | 30,35 | 30,78 | 1,02% | - |
| 25.04.2025 | 30,49 | 30,50 | 29,77 | 30,47 | -0,03% | - |
| 24.04.2025 | 31,23 | 31,23 | 29,80 | 30,48 | -2,43% | - |
| 23.04.2025 | 29,81 | 31,65 | 29,81 | 31,24 | 4,80% | - |
| 22.04.2025 | 29,86 | 29,99 | 29,34 | 29,81 | -0,27% | - |
| 17.04.2025 | 29,69 | 30,35 | 29,55 | 29,89 | 0,88% | - |
| 16.04.2025 | 29,83 | 30,27 | 29,17 | 29,63 | -1,00% | - |
| 15.04.2025 | 30,12 | 30,19 | 29,38 | 29,93 | -0,93% | - |
| 14.04.2025 | 29,58 | 30,49 | 29,41 | 30,21 | 2,41% | - |
| 11.04.2025 | 29,92 | 29,92 | 28,73 | 29,50 | -1,40% | - |
| 10.04.2025 | 30,16 | 30,58 | 29,50 | 29,92 | -3,70% | - |
| 09.04.2025 | 29,01 | 31,93 | 29,01 | 31,07 | 7,03% | - |
| 08.04.2025 | 29,39 | 30,27 | 28,74 | 29,03 | -2,32% | - |
| 07.04.2025 | 29,48 | 30,78 | 28,46 | 29,72 | 2,27% | - |
| 04.04.2025 | 29,31 | 30,83 | 28,63 | 29,06 | -0,92% | 200,00 |
| 03.04.2025 | 29,71 | 29,93 | 29,06 | 29,33 | -2,07% | - |
| 02.04.2025 | 30,11 | 30,11 | 29,20 | 29,95 | -0,99% | - |
| 01.04.2025 | 30,79 | 30,79 | 29,48 | 30,25 | -1,72% | - |
| 31.03.2025 | 29,98 | 30,95 | 29,98 | 30,78 | 2,60% | - |
| 28.03.2025 | 30,43 | 30,67 | 29,72 | 30,00 | -1,70% | - |
| 27.03.2025 | 29,98 | 31,48 | 29,98 | 30,52 | 2,52% | - |
| 26.03.2025 | 30,47 | 30,47 | 29,66 | 29,77 | -2,93% | 4,00 |
| 25.03.2025 | 30,39 | 30,67 | 30,02 | 30,67 | 0,23% | - |
| 24.03.2025 | 30,78 | 30,78 | 30,16 | 30,60 | -0,39% | - |
| 21.03.2025 | 30,52 | 32,52 | 30,47 | 30,72 | 0,92% | - |
| 20.03.2025 | 30,39 | 30,69 | 30,30 | 30,44 | -0,29% | - |
| 19.03.2025 | 29,77 | 30,73 | 29,76 | 30,53 | 2,83% | - |
| 18.03.2025 | 30,02 | 30,15 | 29,51 | 29,69 | -1,23% | - |
| 17.03.2025 | 30,19 | 30,40 | 29,86 | 30,06 | -0,36% | - |
| 14.03.2025 | 30,22 | 30,52 | 28,53 | 30,17 | 0,50% | - |
| 13.03.2025 | 30,33 | 30,33 | 29,89 | 30,02 | -1,57% | - |
| 12.03.2025 | 30,15 | 30,75 | 29,97 | 30,50 | 2,07% | - |
| 11.03.2025 | 30,32 | 30,72 | 29,71 | 29,88 | -1,52% | - |
| 10.03.2025 | 30,30 | 30,79 | 30,11 | 30,34 | 0,10% | - |
| 07.03.2025 | 29,98 | 30,67 | 29,84 | 30,31 | 1,10% | - |
| 06.03.2025 | 30,35 | 30,35 | 29,57 | 29,98 | -1,93% | - |
| 05.03.2025 | 30,31 | 30,98 | 29,86 | 30,57 | 1,66% | - |
| 04.03.2025 | 30,13 | 31,11 | 29,98 | 30,07 | -0,23% | - |
| 03.03.2025 | 30,76 | 30,76 | 29,16 | 30,14 | -2,84% | - |
| 28.02.2025 | 30,91 | 31,76 | 30,41 | 31,02 | 0,32% | - |
| 27.02.2025 | 31,55 | 31,55 | 30,56 | 30,92 | -1,87% | 700,00 |
| 26.02.2025 | 31,46 | 31,84 | 31,37 | 31,51 | 4,20% | - |
| 25.02.2025 | 29,50 | 30,59 | 29,50 | 30,24 | 3,00% | - |
| 24.02.2025 | 29,48 | 29,71 | 28,63 | 29,36 | -0,41% | - |
| 21.02.2025 | 29,30 | 30,39 | 29,19 | 29,48 | 1,10% | - |
| 20.02.2025 | 28,77 | 29,59 | 28,77 | 29,16 | 1,85% | - |
| 19.02.2025 | 29,17 | 29,31 | 28,54 | 28,63 | -1,78% | - |
| 18.02.2025 | 29,02 | 29,19 | 28,48 | 29,15 | 0,48% | - |
| 17.02.2025 | 28,55 | 29,09 | 28,55 | 29,01 | 1,72% | - |
| 14.02.2025 | 28,53 | 28,94 | 27,99 | 28,52 | -0,24% | - |
| 13.02.2025 | 29,70 | 29,70 | 26,67 | 28,59 | -4,09% | 15,00 |
| 12.02.2025 | 30,00 | 30,23 | 29,69 | 29,81 | -1,29% | - |
| 11.02.2025 | 30,17 | 30,31 | 30,03 | 30,20 | 0,00% | - |
| 10.02.2025 | 29,91 | 30,26 | 29,81 | 30,20 | 0,94% | - |
| 07.02.2025 | 29,73 | 30,00 | 29,15 | 29,92 | 0,77% | - |
| 06.02.2025 | 29,58 | 29,77 | 28,94 | 29,69 | 0,00% | - |
| 05.02.2025 | 29,52 | 29,81 | 28,85 | 29,69 | -0,13% | - |
| 04.02.2025 | 30,05 | 30,05 | 29,27 | 29,73 | -1,52% | - |
| 03.02.2025 | 29,77 | 30,99 | 29,77 | 30,19 | 1,55% | - |
| 31.01.2025 | 30,32 | 30,32 | 29,71 | 29,73 | -2,08% | - |