10,905€
-0,23%
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 | 10,93 | 10,93 | 10,90 | 10,92 | -0,14% | - |
| 03.09.2025 | 11,03 | 11,05 | 10,93 | 10,93 | -2,15% | - |
| 02.09.2025 | 11,24 | 11,26 | 11,10 | 11,17 | 2,67% | - |
| 01.09.2025 | 11,03 | 11,06 | 10,88 | 10,88 | 1,28% | - |
| 29.08.2025 | 10,83 | 10,92 | 10,71 | 10,74 | -1,89% | - |
| 28.08.2025 | 10,96 | 10,98 | 10,90 | 10,95 | 1,15% | - |
| 27.08.2025 | 10,80 | 10,84 | 10,78 | 10,83 | -0,09% | - |
| 26.08.2025 | 10,87 | 10,93 | 10,78 | 10,84 | -0,64% | - |
| 25.08.2025 | 10,93 | 10,94 | 10,86 | 10,91 | -2,11% | - |
| 22.08.2025 | 11,11 | 11,25 | 11,07 | 11,14 | 0,24% | - |
| 21.08.2025 | 11,17 | 11,17 | 11,09 | 11,11 | -1,19% | - |
| 20.08.2025 | 11,28 | 11,30 | 11,15 | 11,25 | 0,98% | - |
| 19.08.2025 | 11,21 | 11,22 | 11,11 | 11,14 | 0,54% | - |
| 18.08.2025 | 11,02 | 11,11 | 11,02 | 11,08 | -0,42% | - |
| 15.08.2025 | 11,12 | 11,15 | 11,04 | 11,13 | -0,70% | - |
| 14.08.2025 | 11,20 | 11,23 | 11,18 | 11,20 | -0,62% | - |
| 13.08.2025 | 11,33 | 11,34 | 11,25 | 11,27 | -2,19% | - |
| 12.08.2025 | 11,60 | 11,60 | 11,44 | 11,53 | -0,03% | - |
| 11.08.2025 | 11,52 | 11,54 | 11,51 | 11,53 | -0,62% | - |
| 08.08.2025 | 11,55 | 11,62 | 11,52 | 11,60 | 3,36% | - |
| 07.08.2025 | 11,15 | 11,24 | 11,10 | 11,22 | 0,16% | - |
| 06.08.2025 | 11,23 | 11,23 | 11,12 | 11,21 | 0,92% | - |
| 05.08.2025 | 11,21 | 11,21 | 11,09 | 11,10 | -1,11% | - |
| 04.08.2025 | 11,08 | 11,23 | 11,08 | 11,23 | 0,27% | - |
| 01.08.2025 | 11,22 | 11,25 | 11,17 | 11,20 | 0,86% | - |
| 31.07.2025 | 11,32 | 11,34 | 11,06 | 11,10 | -0,67% | - |
| 30.07.2025 | 11,18 | 11,23 | 11,16 | 11,18 | 1,82% | 1.200,00 |
| 29.07.2025 | 10,94 | 11,04 | 10,94 | 10,98 | -2,07% | - |
| 28.07.2025 | 11,16 | 11,22 | 11,04 | 11,21 | 0,90% | - |
| 25.07.2025 | 11,18 | 11,22 | 11,10 | 11,11 | -1,59% | - |
| 24.07.2025 | 11,45 | 11,45 | 11,29 | 11,29 | 0,76% | - |
| 23.07.2025 | 11,12 | 11,25 | 11,08 | 11,21 | 3,18% | - |
| 22.07.2025 | 10,87 | 10,93 | 10,85 | 10,86 | -0,26% | - |
| 21.07.2025 | 10,85 | 10,91 | 10,85 | 10,89 | 0,69% | - |
| 18.07.2025 | 10,86 | 10,88 | 10,78 | 10,81 | -0,43% | - |
| 17.07.2025 | 10,81 | 10,89 | 10,78 | 10,86 | -1,87% | - |
| 16.07.2025 | 10,95 | 11,08 | 10,87 | 11,07 | 3,67% | - |
| 15.07.2025 | 10,65 | 10,78 | 10,60 | 10,68 | -0,73% | 1.200,00 |
| 14.07.2025 | 10,76 | 10,79 | 10,73 | 10,75 | 0,80% | - |
| 11.07.2025 | 10,75 | 10,77 | 10,64 | 10,67 | -1,95% | - |
| 10.07.2025 | 10,83 | 10,89 | 10,77 | 10,88 | -0,94% | - |
| 09.07.2025 | 10,92 | 11,01 | 10,90 | 10,98 | 0,35% | - |
| 08.07.2025 | 10,97 | 10,98 | 10,88 | 10,95 | -2,26% | - |
| 07.07.2025 | 11,23 | 11,33 | 11,18 | 11,20 | -1,08% | - |
| 04.07.2025 | 11,35 | 11,36 | 11,30 | 11,32 | -1,61% | - |
| 03.07.2025 | 11,46 | 11,54 | 11,41 | 11,51 | -0,54% | - |
| 02.07.2025 | 11,58 | 11,66 | 11,55 | 11,57 | 1,24% | - |
| 01.07.2025 | 11,52 | 11,58 | 11,43 | 11,43 | 0,90% | - |
| 30.06.2025 | 11,39 | 11,44 | 11,30 | 11,32 | 0,07% | - |
| 27.06.2025 | 11,21 | 11,33 | 11,18 | 11,32 | -0,99% | - |
| 26.06.2025 | 11,47 | 11,49 | 11,36 | 11,43 | -0,67% | - |
| 25.06.2025 | 11,56 | 11,58 | 11,50 | 11,51 | -1,82% | - |
| 24.06.2025 | 11,73 | 11,80 | 11,64 | 11,72 | 1,24% | - |
| 23.06.2025 | 11,58 | 11,67 | 11,51 | 11,58 | 0,48% | - |
| 20.06.2025 | 11,65 | 11,71 | 11,51 | 11,52 | -0,46% | - |
| 19.06.2025 | 11,66 | 11,72 | 11,57 | 11,57 | 0,29% | - |
| 18.06.2025 | 11,64 | 11,65 | 11,52 | 11,54 | 1,87% | - |
| 17.06.2025 | 11,40 | 11,40 | 11,30 | 11,33 | -2,05% | - |
| 16.06.2025 | 11,53 | 11,63 | 11,52 | 11,57 | 2,07% | - |
| 13.06.2025 | 11,36 | 11,41 | 11,33 | 11,33 | -1,31% | - |
| 12.06.2025 | 11,48 | 11,52 | 11,38 | 11,48 | 0,26% | - |
| 11.06.2025 | 11,39 | 11,54 | 11,39 | 11,45 | -0,48% | - |
| 10.06.2025 | 11,49 | 11,51 | 11,39 | 11,51 | 0,83% | - |
| 09.06.2025 | 11,43 | 11,49 | 11,41 | 11,41 | -1,25% | - |
| 06.06.2025 | 11,47 | 11,60 | 11,43 | 11,56 | 0,43% | - |
| 05.06.2025 | 11,63 | 11,65 | 11,46 | 11,51 | -1,14% | - |
| 04.06.2025 | 11,67 | 11,67 | 11,60 | 11,64 | -0,34% | 50,00 |
| 03.06.2025 | 11,61 | 11,69 | 11,61 | 11,68 | -0,43% | - |
| 02.06.2025 | 11,62 | 11,73 | 11,59 | 11,73 | 0,80% | - |
| 30.05.2025 | 11,67 | 11,76 | 11,53 | 11,64 | 0,88% | - |
| 29.05.2025 | 11,57 | 11,67 | 11,44 | 11,53 | -0,86% | - |
| 28.05.2025 | 11,62 | 11,65 | 11,58 | 11,63 | -0,23% | - |
| 27.05.2025 | 11,54 | 11,66 | 11,51 | 11,66 | 0,56% | - |
| 26.05.2025 | 11,51 | 11,61 | 11,51 | 11,60 | 0,84% | - |
| 23.05.2025 | 11,55 | 11,60 | 11,42 | 11,50 | 0,13% | - |
| 22.05.2025 | 11,47 | 11,57 | 11,43 | 11,48 | 0,46% | - |
| 21.05.2025 | 11,58 | 11,58 | 11,40 | 11,43 | -1,42% | - |
| 20.05.2025 | 11,56 | 11,63 | 11,55 | 11,60 | -2,42% | - |
| 19.05.2025 | 11,85 | 11,88 | 11,72 | 11,88 | -0,17% | 50,00 |
| 16.05.2025 | 11,87 | 11,99 | 11,78 | 11,90 | -0,71% | - |
| 15.05.2025 | 12,00 | 12,02 | 11,90 | 11,99 | 3,23% | - |
| 14.05.2025 | 11,64 | 11,73 | 11,58 | 11,61 | -3,45% | - |
| 13.05.2025 | 12,06 | 12,15 | 11,97 | 12,03 | -3,21% | - |
| 12.05.2025 | 12,26 | 12,49 | 12,26 | 12,43 | 0,84% | - |
| 09.05.2025 | 12,29 | 12,40 | 12,22 | 12,32 | 0,00% | - |
| 08.05.2025 | 12,28 | 12,35 | 12,24 | 12,32 | 0,19% | - |
| 07.05.2025 | 12,24 | 12,35 | 12,19 | 12,30 | -0,16% | - |
| 06.05.2025 | 12,33 | 12,36 | 12,31 | 12,32 | -0,70% | - |
| 05.05.2025 | 12,32 | 12,42 | 12,25 | 12,41 | 0,87% | - |
| 02.05.2025 | 12,17 | 12,30 | 12,09 | 12,30 | 0,75% | - |
| 30.04.2025 | 12,15 | 12,22 | 12,08 | 12,21 | 0,33% | - |
| 29.04.2025 | 12,11 | 12,17 | 12,05 | 12,17 | 0,87% | - |
| 28.04.2025 | 11,95 | 12,16 | 11,95 | 12,06 | 0,46% | - |
| 25.04.2025 | 11,95 | 12,05 | 11,87 | 12,01 | -0,74% | - |
| 24.04.2025 | 12,04 | 12,15 | 11,98 | 12,10 | -3,59% | 46,00 |
| 23.04.2025 | 12,46 | 12,65 | 12,36 | 12,55 | 0,16% | - |
| 22.04.2025 | 12,52 | 12,58 | 12,36 | 12,53 | 1,17% | 557,00 |
| 17.04.2025 | 12,43 | 12,51 | 12,29 | 12,38 | 0,90% | 1.300,00 |
| 16.04.2025 | 12,28 | 12,42 | 12,18 | 12,27 | 1,07% | - |
| 15.04.2025 | 12,05 | 12,18 | 11,99 | 12,14 | 0,25% | - |