10,905€
-1,13%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 11,04 | 11,04 | 10,91 | 10,92 | -1,04% | - |
| 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% | - |
| 29.05.2025 | 11,63 | 11,94 | 11,45 | 11,46 | -1,36% | - |
| 28.05.2025 | 11,66 | 11,66 | 11,58 | 11,62 | -0,21% | 5,00 |
| 27.05.2025 | 11,60 | 11,65 | 11,51 | 11,65 | 0,43% | - |
| 26.05.2025 | 11,59 | 11,71 | 11,45 | 11,60 | 0,37% | - |
| 23.05.2025 | 11,70 | 11,70 | 11,43 | 11,55 | -0,35% | 123,00 |
| 22.05.2025 | 11,35 | 11,61 | 11,35 | 11,59 | 1,36% | - |
| 21.05.2025 | 11,60 | 11,61 | 11,42 | 11,44 | -1,36% | - |
| 20.05.2025 | 11,87 | 11,87 | 11,54 | 11,60 | -2,34% | - |
| 19.05.2025 | 12,01 | 12,01 | 11,75 | 11,87 | -1,02% | 33,00 |
| 16.05.2025 | 11,99 | 12,10 | 11,30 | 12,00 | 0,06% | - |
| 15.05.2025 | 11,57 | 12,03 | 11,57 | 11,99 | 3,01% | - |
| 14.05.2025 | 12,08 | 12,08 | 11,59 | 11,64 | -3,72% | 300,00 |
| 13.05.2025 | 12,54 | 12,54 | 12,01 | 12,09 | -3,53% | - |
| 12.05.2025 | 12,27 | 12,57 | 12,25 | 12,53 | 1,70% | - |
| 09.05.2025 | 12,27 | 12,40 | 11,95 | 12,32 | 0,06% | - |
| 08.05.2025 | 12,25 | 12,60 | 12,23 | 12,31 | 0,10% | - |
| 07.05.2025 | 12,39 | 12,39 | 12,17 | 12,30 | -1,20% | - |
| 06.05.2025 | 12,63 | 12,65 | 12,45 | 12,45 | -1,81% | 75,00 |
| 05.05.2025 | 12,31 | 12,68 | 12,26 | 12,68 | 3,24% | 2,00 |
| 02.05.2025 | 12,45 | 12,45 | 12,12 | 12,28 | -0,53% | - |
| 30.04.2025 | 12,18 | 12,38 | 12,09 | 12,35 | 1,69% | - |
| 29.04.2025 | 12,16 | 12,16 | 12,12 | 12,14 | 0,04% | - |
| 28.04.2025 | 12,11 | 12,24 | 11,84 | 12,14 | 1,19% | - |
| 25.04.2025 | 12,11 | 12,11 | 11,88 | 12,00 | -0,91% | 3.092,00 |
| 24.04.2025 | 12,61 | 12,61 | 11,27 | 12,11 | -4,02% | 128,00 |
| 23.04.2025 | 12,56 | 12,64 | 12,38 | 12,61 | 0,38% | - |
| 22.04.2025 | 12,30 | 12,60 | 11,80 | 12,57 | 2,18% | - |
| 17.04.2025 | 12,17 | 13,16 | 12,17 | 12,30 | 1,07% | 4,00 |
| 16.04.2025 | 12,08 | 12,65 | 12,08 | 12,17 | 0,75% | - |
| 15.04.2025 | 12,09 | 12,18 | 11,95 | 12,08 | -0,12% | - |