9,761€
-0,87%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 9,84 | 9,84 | 9,60 | 9,74 | -1,05% | 197,00 |
| 15.10.2025 | 9,93 | 9,93 | 9,68 | 9,85 | -0,85% | 630,00 |
| 14.10.2025 | 10,09 | 10,09 | 9,85 | 9,93 | 0,06% | 600,00 |
| 13.10.2025 | 9,89 | 9,97 | 9,87 | 9,93 | -0,46% | - |
| 10.10.2025 | 10,05 | 10,05 | 9,79 | 9,97 | -0,54% | 65,00 |
| 09.10.2025 | 10,13 | 10,13 | 9,90 | 10,03 | -0,45% | 146,00 |
| 08.10.2025 | 10,07 | 10,09 | 10,06 | 10,07 | 0,19% | - |
| 07.10.2025 | 10,13 | 10,14 | 9,92 | 10,05 | -0,47% | 158,00 |
| 06.10.2025 | 10,00 | 10,16 | 9,71 | 10,10 | 1,00% | 55,00 |
| 03.10.2025 | 10,21 | 10,21 | 9,61 | 10,00 | -1,59% | 200,00 |
| 02.10.2025 | 10,36 | 10,36 | 9,90 | 10,16 | -2,05% | - |
| 01.10.2025 | 10,43 | 10,80 | 10,20 | 10,37 | 1,05% | 55,00 |
| 30.09.2025 | 10,35 | 10,35 | 10,26 | 10,27 | 0,22% | - |
| 29.09.2025 | 10,48 | 10,48 | 10,05 | 10,24 | -1,96% | 400,00 |
| 26.09.2025 | 10,28 | 10,53 | 10,28 | 10,45 | 1,33% | - |
| 25.09.2025 | 10,22 | 10,32 | 10,22 | 10,31 | 0,54% | - |
| 24.09.2025 | 10,20 | 10,49 | 10,20 | 10,26 | 0,64% | - |
| 23.09.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 0,12% | - |
| 22.09.2025 | 10,30 | 10,30 | 10,15 | 10,18 | -1,09% | 100,00 |
| 19.09.2025 | 10,49 | 10,49 | 10,20 | 10,29 | -1,44% | - |
| 18.09.2025 | 10,37 | 10,56 | 10,30 | 10,44 | 0,53% | 500,00 |
| 17.09.2025 | 10,42 | 10,44 | 10,36 | 10,39 | -0,62% | - |
| 16.09.2025 | 10,63 | 10,82 | 10,44 | 10,45 | -0,52% | - |
| 15.09.2025 | 10,54 | 10,54 | 10,51 | 10,51 | -0,28% | - |
| 12.09.2025 | 10,75 | 10,75 | 10,46 | 10,54 | -1,63% | 405,00 |
| 11.09.2025 | 10,77 | 10,77 | 10,62 | 10,71 | -0,21% | - |
| 10.09.2025 | 10,72 | 10,82 | 10,47 | 10,73 | -0,39% | - |
| 09.09.2025 | 10,91 | 10,91 | 10,64 | 10,78 | -0,25% | - |
| 08.09.2025 | 10,95 | 10,95 | 10,80 | 10,80 | -1,39% | - |
| 05.09.2025 | 10,98 | 11,03 | 10,90 | 10,96 | -0,09% | 11,00 |
| 04.09.2025 | 11,04 | 11,04 | 10,69 | 10,97 | -0,59% | - |
| 03.09.2025 | 11,26 | 11,26 | 10,99 | 11,03 | -2,02% | 16,00 |
| 02.09.2025 | 10,94 | 11,26 | 10,94 | 11,26 | 2,90% | 100,00 |
| 01.09.2025 | 10,66 | 11,12 | 10,66 | 10,94 | 2,39% | - |
| 29.08.2025 | 10,94 | 10,99 | 10,67 | 10,69 | -2,42% | - |
| 28.08.2025 | 10,84 | 10,98 | 10,84 | 10,95 | 1,15% | 6,00 |
| 27.08.2025 | 10,84 | 10,84 | 10,77 | 10,83 | -0,09% | - |
| 26.08.2025 | 10,90 | 10,90 | 10,78 | 10,84 | -0,57% | 2,00 |
| 25.08.2025 | 11,23 | 11,23 | 10,86 | 10,90 | -2,90% | - |
| 22.08.2025 | 11,11 | 11,50 | 11,09 | 11,22 | 0,97% | - |
| 21.08.2025 | 11,16 | 11,21 | 11,09 | 11,12 | -0,51% | - |
| 20.08.2025 | 11,14 | 11,32 | 11,14 | 11,17 | 0,38% | - |
| 19.08.2025 | 11,08 | 11,23 | 11,08 | 11,13 | 0,41% | - |
| 18.08.2025 | 11,10 | 11,12 | 11,03 | 11,09 | -0,14% | 9,00 |
| 15.08.2025 | 11,22 | 11,22 | 11,09 | 11,10 | -0,94% | - |
| 14.08.2025 | 11,35 | 11,35 | 11,17 | 11,21 | -1,23% | - |
| 13.08.2025 | 11,53 | 11,53 | 11,25 | 11,35 | -1,03% | - |
| 12.08.2025 | 11,56 | 11,68 | 11,41 | 11,46 | -0,82% | - |
| 11.08.2025 | 11,46 | 11,58 | 11,46 | 11,56 | 1,03% | - |
| 08.08.2025 | 11,22 | 11,59 | 11,22 | 11,44 | 1,94% | - |
| 07.08.2025 | 11,08 | 11,30 | 11,08 | 11,22 | 1,10% | - |
| 06.08.2025 | 11,11 | 11,26 | 11,10 | 11,10 | -0,05% | - |
| 05.08.2025 | 11,23 | 11,23 | 11,09 | 11,11 | -1,09% | - |
| 04.08.2025 | 11,05 | 11,23 | 11,04 | 11,23 | 0,76% | 5.200,00 |
| 01.08.2025 | 11,16 | 11,33 | 10,96 | 11,14 | -0,16% | - |
| 31.07.2025 | 11,18 | 11,33 | 11,14 | 11,16 | -0,18% | - |
| 30.07.2025 | 10,98 | 11,23 | 10,98 | 11,18 | 1,80% | 35,00 |
| 29.07.2025 | 11,09 | 11,09 | 10,93 | 10,98 | -1,44% | 30,00 |
| 28.07.2025 | 11,11 | 11,17 | 11,07 | 11,14 | 0,25% | 40,00 |
| 25.07.2025 | 11,29 | 11,29 | 11,10 | 11,12 | -1,64% | - |
| 24.07.2025 | 11,07 | 11,46 | 11,07 | 11,30 | 2,10% | - |
| 23.07.2025 | 11,13 | 11,17 | 11,06 | 11,07 | 1,79% | - |
| 22.07.2025 | 11,02 | 11,02 | 10,85 | 10,87 | -1,34% | - |
| 21.07.2025 | 10,76 | 11,04 | 10,76 | 11,02 | 2,35% | - |
| 18.07.2025 | 10,87 | 10,88 | 10,70 | 10,77 | -0,97% | 50,00 |
| 17.07.2025 | 11,07 | 11,07 | 10,80 | 10,87 | -1,76% | - |
| 16.07.2025 | 10,69 | 11,07 | 10,69 | 11,07 | 3,60% | - |
| 15.07.2025 | 10,85 | 10,85 | 10,64 | 10,68 | -1,91% | - |
| 14.07.2025 | 10,87 | 10,90 | 10,75 | 10,89 | 0,55% | - |
| 11.07.2025 | 10,86 | 10,89 | 10,52 | 10,83 | -0,44% | 100,00 |
| 10.07.2025 | 10,98 | 10,98 | 10,78 | 10,88 | -0,96% | - |
| 09.07.2025 | 10,95 | 11,02 | 10,90 | 10,98 | 0,30% | - |
| 08.07.2025 | 11,20 | 11,20 | 10,90 | 10,95 | -2,21% | - |
| 07.07.2025 | 11,31 | 11,33 | 11,19 | 11,20 | -1,08% | - |
| 04.07.2025 | 11,51 | 11,51 | 11,00 | 11,32 | -1,57% | 90,00 |
| 03.07.2025 | 11,57 | 11,57 | 11,17 | 11,50 | -0,50% | - |
| 02.07.2025 | 11,42 | 11,66 | 11,42 | 11,56 | 1,20% | - |
| 01.07.2025 | 11,33 | 11,58 | 11,33 | 11,42 | 0,93% | - |
| 30.06.2025 | 11,31 | 11,44 | 11,30 | 11,32 | 0,00% | - |
| 27.06.2025 | 11,25 | 11,34 | 11,18 | 11,32 | -0,92% | - |
| 26.06.2025 | 11,50 | 11,50 | 11,09 | 11,42 | -0,70% | - |
| 25.06.2025 | 11,72 | 11,72 | 11,50 | 11,50 | -1,88% | - |
| 24.06.2025 | 11,72 | 11,95 | 11,65 | 11,72 | 1,25% | 12,00 |
| 23.06.2025 | 11,52 | 11,58 | 11,46 | 11,58 | 0,48% | - |
| 20.06.2025 | 11,57 | 11,71 | 11,51 | 11,52 | -2,78% | - |
| 19.06.2025 | 11,54 | 12,01 | 11,54 | 11,85 | 2,64% | - |
| 18.06.2025 | 11,34 | 11,70 | 11,34 | 11,55 | 1,79% | - |
| 17.06.2025 | 11,57 | 11,57 | 11,31 | 11,34 | -1,92% | - |
| 16.06.2025 | 11,33 | 11,62 | 0,00 | 11,57 | 2,05% | 2,00 |
| 13.06.2025 | 11,48 | 11,48 | 11,33 | 11,33 | -1,26% | - |
| 12.06.2025 | 11,45 | 11,52 | 11,38 | 11,48 | 0,24% | 1.563,00 |
| 11.06.2025 | 11,50 | 11,54 | 11,45 | 11,45 | -0,41% | - |
| 10.06.2025 | 11,45 | 11,68 | 11,24 | 11,50 | 0,15% | - |
| 09.06.2025 | 11,56 | 11,57 | 11,41 | 11,48 | -0,65% | - |
| 06.06.2025 | 11,51 | 11,60 | 11,50 | 11,56 | 0,43% | 375,00 |
| 05.06.2025 | 11,64 | 11,68 | 11,47 | 11,51 | -1,16% | 103,00 |
| 04.06.2025 | 11,68 | 11,68 | 11,61 | 11,64 | -0,34% | - |
| 03.06.2025 | 11,71 | 11,71 | 11,57 | 11,68 | -0,15% | 100,00 |
| 02.06.2025 | 11,64 | 11,70 | 11,52 | 11,70 | 0,45% | 300,00 |
| 30.05.2025 | 11,46 | 11,76 | 11,46 | 11,65 | 1,59% | - |