26,490€
0,91%
Echtzeit-Aktienkurs Suntory Beverage & Food Ltd.
Bid:
Ask:
Aktienkurse zur Suntory Beverage & Food Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,27 | 26,55 | 25,35 | 26,54 | 1,10% | - |
| 15.12.2025 | 25,93 | 26,65 | 25,93 | 26,25 | 1,23% | 1,00 |
| 12.12.2025 | 26,47 | 26,47 | 24,93 | 25,93 | -2,81% | - |
| 11.12.2025 | 26,61 | 26,75 | 25,60 | 26,68 | 0,79% | - |
| 10.12.2025 | 26,50 | 27,40 | 26,29 | 26,47 | 0,00% | - |
| 09.12.2025 | 26,43 | 26,70 | 26,43 | 26,47 | 0,57% | - |
| 08.12.2025 | 26,69 | 26,71 | 25,90 | 26,32 | -1,31% | 1,00 |
| 05.12.2025 | 26,59 | 27,78 | 26,46 | 26,67 | 0,83% | 1,00 |
| 04.12.2025 | 26,58 | 26,76 | 26,28 | 26,45 | -0,19% | - |
| 03.12.2025 | 26,94 | 26,94 | 26,11 | 26,50 | -2,07% | - |
| 02.12.2025 | 26,86 | 27,70 | 26,84 | 27,06 | 0,37% | - |
| 01.12.2025 | 27,25 | 27,42 | 26,55 | 26,96 | -1,21% | 1,00 |
| 28.11.2025 | 27,16 | 27,52 | 27,16 | 27,29 | 0,59% | 100,00 |
| 27.11.2025 | 27,34 | 27,58 | 27,09 | 27,13 | -0,77% | 3,00 |
| 26.11.2025 | 27,31 | 27,63 | 27,02 | 27,34 | 0,18% | - |
| 25.11.2025 | 27,18 | 27,74 | 27,08 | 27,29 | 0,15% | - |
| 24.11.2025 | 27,29 | 27,29 | 27,25 | 27,25 | -0,44% | - |
| 21.11.2025 | 27,22 | 27,56 | 26,21 | 27,37 | 5,23% | - |
| 20.11.2025 | 27,06 | 27,06 | 25,79 | 26,01 | -3,95% | - |
| 19.11.2025 | 27,31 | 27,33 | 26,40 | 27,08 | -1,78% | - |
| 18.11.2025 | 27,67 | 27,76 | 26,80 | 27,57 | -0,14% | - |
| 17.11.2025 | 27,93 | 27,98 | 27,52 | 27,61 | -0,32% | - |
| 14.11.2025 | 27,37 | 28,07 | 27,23 | 27,70 | 0,69% | - |
| 13.11.2025 | 27,40 | 28,02 | 27,24 | 27,51 | 0,66% | - |
| 12.11.2025 | 27,31 | 27,70 | 27,26 | 27,33 | -0,07% | - |
| 11.11.2025 | 26,99 | 28,88 | 26,99 | 27,35 | 0,85% | - |
| 10.11.2025 | 26,93 | 27,78 | 26,84 | 27,12 | 1,76% | - |
| 07.11.2025 | 26,32 | 27,80 | 26,32 | 26,65 | 1,64% | - |
| 06.11.2025 | 26,86 | 26,86 | 25,70 | 26,22 | -2,09% | - |
| 05.11.2025 | 26,44 | 27,26 | 26,44 | 26,78 | 2,02% | - |
| 04.11.2025 | 26,11 | 26,56 | 26,06 | 26,25 | 0,19% | - |
| 03.11.2025 | 26,08 | 26,20 | 26,05 | 26,20 | 0,92% | - |
| 31.10.2025 | 26,22 | 26,90 | 25,82 | 25,96 | -0,76% | 1,00 |
| 30.10.2025 | 26,15 | 26,42 | 25,93 | 26,16 | 0,77% | - |
| 29.10.2025 | 27,16 | 27,16 | 25,40 | 25,96 | -5,01% | - |
| 28.10.2025 | 26,86 | 27,36 | 26,70 | 27,33 | 1,75% | - |
| 27.10.2025 | 27,01 | 27,01 | 26,12 | 26,86 | -1,07% | - |
| 24.10.2025 | 27,32 | 27,32 | 26,81 | 27,15 | -1,16% | - |
| 23.10.2025 | 27,34 | 27,51 | 27,15 | 27,47 | 1,70% | - |
| 22.10.2025 | 27,46 | 27,47 | 27,00 | 27,01 | -1,89% | - |
| 21.10.2025 | 27,64 | 27,70 | 27,35 | 27,53 | -0,40% | - |
| 20.10.2025 | 27,46 | 27,87 | 27,25 | 27,64 | 0,04% | 70,00 |
| 17.10.2025 | 26,91 | 27,68 | 26,90 | 27,63 | 3,56% | - |
| 16.10.2025 | 26,90 | 27,07 | 26,63 | 26,68 | -1,48% | - |
| 15.10.2025 | 26,88 | 27,38 | 26,88 | 27,08 | 0,71% | - |
| 14.10.2025 | 26,11 | 27,20 | 26,11 | 26,89 | 2,05% | - |
| 13.10.2025 | 26,15 | 26,35 | 26,09 | 26,35 | 1,31% | - |
| 10.10.2025 | 26,33 | 26,78 | 26,01 | 26,01 | -0,80% | - |
| 09.10.2025 | 26,43 | 26,43 | 26,02 | 26,22 | -0,57% | - |
| 08.10.2025 | 26,10 | 26,40 | 26,10 | 26,37 | 0,84% | - |
| 07.10.2025 | 26,28 | 26,43 | 26,05 | 26,15 | -1,51% | - |
| 06.10.2025 | 26,26 | 26,57 | 26,00 | 26,55 | 0,87% | 20,00 |
| 03.10.2025 | 26,25 | 26,50 | 26,02 | 26,32 | 0,50% | - |
| 02.10.2025 | 26,62 | 26,62 | 25,97 | 26,19 | -1,91% | - |
| 01.10.2025 | 26,57 | 26,82 | 26,04 | 26,70 | 1,14% | - |
| 30.09.2025 | 26,67 | 26,70 | 26,11 | 26,40 | -0,98% | - |
| 29.09.2025 | 26,93 | 26,93 | 25,95 | 26,66 | -1,19% | - |
| 26.09.2025 | 26,84 | 27,10 | 26,65 | 26,98 | 1,58% | - |
| 25.09.2025 | 26,75 | 26,99 | 26,50 | 26,56 | -1,56% | - |
| 24.09.2025 | 27,01 | 27,29 | 26,73 | 26,98 | -0,22% | - |
| 23.09.2025 | 27,05 | 27,09 | 26,99 | 27,04 | 0,37% | - |
| 22.09.2025 | 26,99 | 27,17 | 26,91 | 26,94 | -0,70% | 90,00 |
| 19.09.2025 | 26,87 | 27,24 | 26,69 | 27,13 | 0,11% | - |
| 18.09.2025 | 26,88 | 27,14 | 26,61 | 27,10 | 1,19% | - |
| 17.09.2025 | 26,83 | 27,02 | 26,63 | 26,78 | 0,11% | - |
| 16.09.2025 | 26,47 | 27,10 | 26,47 | 26,75 | 0,64% | - |
| 15.09.2025 | 26,50 | 26,58 | 26,50 | 26,58 | 0,04% | - |
| 12.09.2025 | 27,00 | 27,00 | 26,36 | 26,57 | -0,52% | - |
| 11.09.2025 | 27,01 | 27,03 | 26,62 | 26,71 | -0,67% | - |
| 10.09.2025 | 26,44 | 27,21 | 26,44 | 26,89 | 2,99% | - |
| 09.09.2025 | 27,10 | 27,10 | 26,11 | 26,11 | -3,26% | - |
| 08.09.2025 | 27,11 | 27,11 | 26,74 | 26,99 | -1,06% | - |
| 05.09.2025 | 27,36 | 27,52 | 26,98 | 27,28 | -0,91% | - |
| 04.09.2025 | 27,32 | 27,53 | 27,06 | 27,53 | 0,58% | - |
| 03.09.2025 | 27,27 | 27,46 | 27,12 | 27,37 | 0,92% | - |
| 02.09.2025 | 26,63 | 27,33 | 26,63 | 27,12 | 1,61% | - |
| 01.09.2025 | 26,15 | 26,76 | 26,15 | 26,69 | 2,07% | - |
| 29.08.2025 | 26,67 | 27,26 | 26,02 | 26,15 | -1,95% | 1,00 |
| 28.08.2025 | 26,71 | 26,76 | 26,43 | 26,67 | -0,37% | - |
| 27.08.2025 | 27,11 | 27,11 | 26,43 | 26,77 | -1,69% | - |
| 26.08.2025 | 27,12 | 27,24 | 26,71 | 27,23 | 0,59% | - |
| 25.08.2025 | 27,00 | 27,53 | 26,89 | 27,07 | 0,04% | - |
| 22.08.2025 | 26,98 | 27,24 | 26,45 | 27,06 | 0,26% | - |
| 21.08.2025 | 27,16 | 27,16 | 26,84 | 26,99 | -0,41% | - |
| 20.08.2025 | 26,51 | 27,41 | 26,51 | 27,10 | 2,69% | 1,00 |
| 19.08.2025 | 26,95 | 26,95 | 26,31 | 26,39 | -2,30% | - |
| 18.08.2025 | 27,08 | 27,15 | 26,76 | 27,01 | -0,26% | 1,00 |
| 15.08.2025 | 27,63 | 27,63 | 26,93 | 27,08 | -2,52% | - |
| 14.08.2025 | 27,56 | 27,82 | 27,54 | 27,78 | 1,31% | - |
| 13.08.2025 | 28,07 | 28,07 | 27,23 | 27,42 | -2,32% | 3,00 |
| 12.08.2025 | 27,96 | 28,29 | 27,74 | 28,07 | 0,65% | 1,00 |
| 11.08.2025 | 27,93 | 28,07 | 27,70 | 27,89 | 1,20% | 1,00 |
| 08.08.2025 | 27,16 | 28,04 | 27,16 | 27,56 | 1,25% | - |
| 07.08.2025 | 26,72 | 27,41 | 26,72 | 27,22 | 1,76% | - |
| 06.08.2025 | 26,69 | 26,90 | 26,51 | 26,75 | 0,53% | - |
| 05.08.2025 | 27,18 | 27,18 | 26,49 | 26,61 | -2,67% | 11,00 |
| 04.08.2025 | 26,38 | 27,40 | 26,38 | 27,34 | 3,36% | - |
| 01.08.2025 | 26,39 | 26,74 | 26,20 | 26,45 | 0,19% | - |
| 31.07.2025 | 26,68 | 26,82 | 26,25 | 26,40 | -1,05% | - |
| 30.07.2025 | 26,45 | 26,82 | 26,45 | 26,68 | 1,25% | - |