9,596€
-3,03%
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 | 9,66 | 9,71 | 9,60 | 9,63 | -2,66% | - |
| 15.10.2025 | 9,70 | 9,90 | 9,70 | 9,90 | 0,22% | 5,00 |
| 14.10.2025 | 9,91 | 9,98 | 9,87 | 9,87 | 0,47% | - |
| 13.10.2025 | 9,97 | 10,07 | 9,72 | 9,83 | -2,79% | - |
| 10.10.2025 | 9,98 | 10,11 | 9,89 | 10,11 | 1,85% | 50,00 |
| 09.10.2025 | 9,90 | 9,96 | 9,88 | 9,93 | -2,54% | - |
| 08.10.2025 | 10,07 | 10,19 | 10,01 | 10,19 | 2,24% | 300,00 |
| 07.10.2025 | 9,98 | 10,01 | 9,92 | 9,96 | -1,32% | - |
| 06.10.2025 | 9,92 | 10,10 | 9,79 | 10,10 | 3,45% | 15.548,00 |
| 03.10.2025 | 9,89 | 10,00 | 9,76 | 9,76 | -2,42% | 500,00 |
| 02.10.2025 | 10,06 | 10,10 | 9,95 | 10,00 | -1,23% | 400,00 |
| 01.10.2025 | 10,24 | 10,36 | 10,13 | 10,13 | -0,88% | - |
| 30.09.2025 | 10,26 | 10,29 | 10,22 | 10,22 | 0,69% | - |
| 29.09.2025 | 10,27 | 10,33 | 10,15 | 10,15 | -3,70% | - |
| 26.09.2025 | 10,49 | 10,54 | 10,45 | 10,54 | 3,44% | - |
| 24.09.2025 | 10,25 | 10,32 | 10,19 | 10,19 | 0,79% | - |
| 22.09.2025 | 10,17 | 10,21 | 10,10 | 10,11 | -1,72% | - |
| 19.09.2025 | 10,26 | 10,30 | 10,20 | 10,28 | -0,51% | - |
| 18.09.2025 | 10,32 | 10,34 | 10,29 | 10,34 | -0,46% | - |
| 17.09.2025 | 10,42 | 10,43 | 10,36 | 10,38 | -0,29% | - |
| 16.09.2025 | 10,51 | 10,57 | 10,41 | 10,41 | 0,71% | - |
| 15.09.2025 | 10,50 | 10,52 | 10,34 | 10,34 | -1,08% | - |
| 12.09.2025 | 10,52 | 10,54 | 10,44 | 10,45 | -2,26% | - |
| 11.09.2025 | 10,66 | 10,73 | 10,66 | 10,70 | -0,37% | - |
| 10.09.2025 | 10,81 | 10,82 | 10,73 | 10,74 | -0,23% | - |
| 09.09.2025 | 10,75 | 10,80 | 10,74 | 10,76 | -1,01% | - |
| 05.09.2025 | 10,96 | 11,03 | 10,87 | 10,87 | -0,87% | - |
| 04.09.2025 | 10,93 | 10,97 | 10,84 | 10,97 | 0,32% | - |
| 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% | - |