10,148€
-0,73%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,22 | 10,33 | 10,11 | 10,14 | -0,83% | - |
| 19.12.2024 | 10,14 | 10,45 | 10,14 | 10,22 | 0,81% | - |
| 18.12.2024 | 10,24 | 10,24 | 10,14 | 10,14 | -0,93% | - |
| 17.12.2024 | 10,18 | 10,32 | 10,11 | 10,24 | 0,56% | - |
| 16.12.2024 | 10,41 | 10,41 | 10,18 | 10,18 | -2,21% | - |
| 13.12.2024 | 10,46 | 10,63 | 10,33 | 10,41 | -0,50% | - |
| 12.12.2024 | 10,31 | 10,69 | 10,31 | 10,46 | 1,48% | 720,00 |
| 11.12.2024 | 10,21 | 10,35 | 10,19 | 10,31 | 0,98% | - |
| 10.12.2024 | 10,31 | 10,31 | 10,12 | 10,21 | -0,92% | - |
| 09.12.2024 | 10,22 | 10,41 | 10,22 | 10,30 | 0,83% | - |
| 06.12.2024 | 10,18 | 10,23 | 10,14 | 10,22 | 0,34% | - |
| 05.12.2024 | 10,32 | 10,41 | 10,18 | 10,18 | -1,28% | - |
| 04.12.2024 | 10,28 | 10,37 | 10,22 | 10,32 | 0,36% | - |
| 03.12.2024 | 10,19 | 10,47 | 10,19 | 10,28 | 0,19% | - |
| 02.12.2024 | 10,33 | 10,33 | 10,19 | 10,26 | -0,65% | - |
| 29.11.2024 | 10,19 | 10,35 | 10,15 | 10,33 | 1,30% | - |
| 28.11.2024 | 10,02 | 10,26 | 10,02 | 10,19 | 1,77% | 102,00 |
| 27.11.2024 | 9,99 | 10,04 | 9,89 | 10,02 | 0,25% | - |
| 26.11.2024 | 9,94 | 10,17 | 9,92 | 9,99 | 0,56% | - |
| 25.11.2024 | 9,99 | 10,06 | 9,82 | 9,94 | -0,59% | 50,00 |
| 22.11.2024 | 9,93 | 10,02 | 9,84 | 9,99 | -0,09% | 50,00 |
| 21.11.2024 | 10,01 | 10,03 | 9,77 | 10,00 | -0,05% | - |
| 20.11.2024 | 9,91 | 10,03 | 9,81 | 10,01 | 1,05% | 100,00 |
| 19.11.2024 | 10,17 | 10,17 | 9,70 | 9,91 | -2,56% | - |
| 18.11.2024 | 10,43 | 10,43 | 10,12 | 10,17 | -2,56% | - |
| 15.11.2024 | 10,54 | 10,54 | 10,07 | 10,43 | -1,02% | 1.630,00 |
| 14.11.2024 | 10,72 | 10,86 | 10,33 | 10,54 | -1,63% | 400,00 |
| 13.11.2024 | 10,84 | 10,84 | 10,47 | 10,72 | -1,13% | 171,00 |
| 12.11.2024 | 11,05 | 11,05 | 10,63 | 10,84 | -1,90% | - |
| 11.11.2024 | 11,00 | 11,05 | 10,69 | 11,05 | 0,41% | - |
| 08.11.2024 | 10,95 | 11,02 | 10,77 | 11,00 | 0,46% | - |
| 07.11.2024 | 10,95 | 10,98 | 10,62 | 10,95 | 0,05% | 45,00 |
| 06.11.2024 | 10,85 | 11,23 | 10,81 | 10,95 | -0,68% | 4.500,00 |
| 05.11.2024 | 11,02 | 11,04 | 10,77 | 11,02 | 0,00% | - |
| 04.11.2024 | 11,05 | 11,11 | 10,96 | 11,02 | -0,25% | - |
| 01.11.2024 | 10,85 | 11,07 | 10,85 | 11,05 | 1,87% | 100,00 |
| 31.10.2024 | 11,01 | 11,16 | 10,83 | 10,85 | -1,50% | - |
| 30.10.2024 | 11,17 | 11,22 | 11,01 | 11,01 | -1,41% | - |
| 29.10.2024 | 11,07 | 11,19 | 11,07 | 11,17 | 0,88% | 2,00 |
| 28.10.2024 | 11,13 | 11,13 | 11,02 | 11,07 | -0,49% | - |
| 25.10.2024 | 11,06 | 11,24 | 10,97 | 11,13 | 0,61% | 525,00 |
| 24.10.2024 | 11,13 | 11,20 | 11,02 | 11,06 | 1,98% | - |
| 23.10.2024 | 10,74 | 10,97 | 10,74 | 10,85 | 0,98% | - |
| 22.10.2024 | 10,77 | 10,79 | 10,64 | 10,74 | -0,23% | 125,00 |
| 21.10.2024 | 10,81 | 10,85 | 10,74 | 10,77 | -0,42% | - |
| 18.10.2024 | 11,07 | 11,07 | 10,78 | 10,81 | -2,37% | - |
| 17.10.2024 | 11,12 | 11,18 | 11,03 | 11,07 | -0,43% | - |
| 16.10.2024 | 11,06 | 11,20 | 11,00 | 11,12 | 0,93% | - |
| 15.10.2024 | 11,22 | 11,22 | 10,94 | 11,02 | -0,34% | 454,00 |
| 14.10.2024 | 11,07 | 11,07 | 11,03 | 11,06 | -0,14% | 4,00 |
| 11.10.2024 | 11,04 | 11,51 | 10,98 | 11,07 | -3,80% | - |
| 10.10.2024 | 11,27 | 11,51 | 11,19 | 11,51 | 2,13% | 25,00 |
| 09.10.2024 | 11,34 | 11,34 | 11,17 | 11,27 | -0,60% | 62,00 |
| 08.10.2024 | 11,24 | 11,40 | 11,19 | 11,34 | -0,92% | - |
| 07.10.2024 | 11,52 | 11,57 | 11,35 | 11,44 | -0,65% | - |
| 04.10.2024 | 11,40 | 11,52 | 11,40 | 11,52 | 1,05% | - |
| 03.10.2024 | 11,69 | 11,69 | 11,38 | 11,40 | -2,50% | - |
| 02.10.2024 | 11,59 | 11,86 | 11,53 | 11,69 | 0,84% | 148,00 |
| 01.10.2024 | 11,87 | 11,87 | 11,41 | 11,59 | -2,32% | 59,00 |
| 30.09.2024 | 11,90 | 12,03 | 11,78 | 11,87 | -0,27% | - |
| 27.09.2024 | 11,86 | 12,02 | 11,74 | 11,90 | -66,68% | 145,00 |
| 26.09.2024 | 35,60 | 36,06 | 34,73 | 35,71 | 2,20% | - |
| 25.09.2024 | 34,94 | 35,23 | 34,82 | 34,94 | 0,00% | 55,00 |
| 24.09.2024 | 34,89 | 35,34 | 34,74 | 34,94 | 0,14% | - |
| 23.09.2024 | 34,88 | 35,24 | 34,51 | 34,89 | 0,24% | - |
| 20.09.2024 | 35,21 | 35,21 | 34,69 | 34,81 | -1,15% | - |
| 19.09.2024 | 35,09 | 35,32 | 34,76 | 35,21 | 0,36% | - |
| 18.09.2024 | 34,94 | 35,22 | 34,90 | 35,09 | 0,41% | - |
| 17.09.2024 | 34,79 | 35,21 | 34,67 | 34,94 | 0,45% | - |
| 16.09.2024 | 34,83 | 35,07 | 34,78 | 34,79 | -0,11% | - |
| 13.09.2024 | 34,79 | 34,98 | 34,32 | 34,83 | 0,11% | - |
| 12.09.2024 | 34,66 | 34,89 | 34,24 | 34,79 | -0,42% | - |
| 11.09.2024 | 34,74 | 34,99 | 34,55 | 34,93 | -0,71% | - |
| 10.09.2024 | 34,89 | 35,60 | 34,61 | 35,18 | 0,83% | - |
| 09.09.2024 | 33,33 | 35,43 | 33,33 | 34,89 | 4,41% | - |
| 06.09.2024 | 34,37 | 34,37 | 33,39 | 33,42 | -2,76% | - |
| 05.09.2024 | 33,33 | 34,63 | 33,33 | 34,37 | 3,12% | 2,00 |
| 04.09.2024 | 32,80 | 33,46 | 32,80 | 33,33 | 1,62% | - |
| 03.09.2024 | 33,11 | 33,14 | 32,46 | 32,80 | -0,94% | - |
| 02.09.2024 | 33,66 | 33,66 | 33,02 | 33,11 | -1,65% | - |
| 30.08.2024 | 33,91 | 33,91 | 33,59 | 33,66 | -0,74% | - |
| 29.08.2024 | 33,56 | 34,19 | 33,56 | 33,91 | 1,04% | - |
| 28.08.2024 | 33,65 | 33,77 | 33,52 | 33,56 | 0,74% | - |
| 27.08.2024 | 33,43 | 33,45 | 33,21 | 33,32 | -0,34% | - |
| 26.08.2024 | 33,62 | 33,68 | 33,07 | 33,43 | -1,14% | - |
| 22.08.2024 | 33,07 | 34,09 | 33,07 | 33,82 | 1,65% | 54,00 |
| 21.08.2024 | 33,07 | 33,53 | 33,07 | 33,27 | 0,60% | - |
| 20.08.2024 | 33,07 | 33,24 | 32,96 | 33,07 | 0,00% | - |
| 19.08.2024 | 33,12 | 33,35 | 32,81 | 33,07 | 1,49% | - |
| 16.08.2024 | 32,50 | 32,66 | 32,42 | 32,58 | 0,25% | - |
| 15.08.2024 | 32,03 | 32,63 | 31,99 | 32,50 | 1,48% | 59,00 |
| 14.08.2024 | 32,27 | 32,27 | 31,83 | 32,03 | -0,74% | - |
| 13.08.2024 | 33,13 | 33,16 | 32,04 | 32,27 | -2,51% | - |
| 12.08.2024 | 32,67 | 33,22 | 32,52 | 33,10 | 1,30% | 85,00 |
| 09.08.2024 | 33,75 | 33,75 | 32,20 | 32,67 | -3,20% | - |
| 08.08.2024 | 31,57 | 33,99 | 31,57 | 33,75 | 6,91% | - |
| 07.08.2024 | 32,11 | 32,58 | 30,76 | 31,57 | 0,62% | 58,00 |
| 06.08.2024 | 32,11 | 32,11 | 30,82 | 31,38 | -0,17% | 134,00 |
| 05.08.2024 | 32,11 | 32,11 | 29,39 | 31,43 | -0,47% | 8,00 |
| 02.08.2024 | 32,11 | 32,30 | 31,33 | 31,58 | -1,64% | - |