10,135€
0,10%
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 | 10,21 | 10,31 | 10,10 | 10,25 | 0,49% | - |
| 19.12.2024 | 10,26 | 10,28 | 10,17 | 10,20 | 0,34% | - |
| 18.12.2024 | 10,22 | 10,27 | 10,15 | 10,17 | -0,86% | - |
| 17.12.2024 | 10,19 | 10,27 | 10,19 | 10,25 | -0,17% | - |
| 16.12.2024 | 10,28 | 10,30 | 10,24 | 10,27 | -0,24% | - |
| 13.12.2024 | 10,40 | 10,40 | 10,27 | 10,30 | -1,72% | - |
| 12.12.2024 | 10,38 | 10,48 | 10,34 | 10,48 | 0,98% | - |
| 11.12.2024 | 10,20 | 10,39 | 10,17 | 10,37 | 2,39% | 2.500,00 |
| 10.12.2024 | 10,14 | 10,24 | 10,13 | 10,13 | -0,51% | - |
| 09.12.2024 | 10,26 | 10,28 | 10,17 | 10,18 | 0,03% | - |
| 06.12.2024 | 10,18 | 10,19 | 10,11 | 10,18 | 0,46% | - |
| 05.12.2024 | 10,19 | 10,24 | 10,13 | 10,13 | -0,85% | - |
| 04.12.2024 | 10,26 | 10,38 | 10,20 | 10,22 | -2,04% | - |
| 03.12.2024 | 10,38 | 10,48 | 10,31 | 10,43 | 1,44% | - |
| 02.12.2024 | 10,21 | 10,33 | 10,21 | 10,29 | -0,10% | - |
| 29.11.2024 | 10,28 | 10,39 | 10,25 | 10,30 | 0,68% | - |
| 28.11.2024 | 10,19 | 10,23 | 10,16 | 10,23 | 3,51% | - |
| 27.11.2024 | 9,94 | 9,99 | 9,86 | 9,88 | -1,26% | - |
| 26.11.2024 | 9,94 | 10,01 | 9,91 | 10,00 | 1,31% | - |
| 25.11.2024 | 9,86 | 9,98 | 9,84 | 9,88 | -0,81% | - |
| 22.11.2024 | 9,91 | 10,04 | 9,88 | 9,96 | -0,09% | - |
| 21.11.2024 | 9,88 | 10,01 | 9,87 | 9,97 | 0,94% | - |
| 20.11.2024 | 9,84 | 9,93 | 9,83 | 9,87 | 0,15% | - |
| 19.11.2024 | 9,89 | 10,01 | 9,85 | 9,86 | -2,55% | - |
| 18.11.2024 | 10,17 | 10,22 | 10,06 | 10,12 | -1,15% | - |
| 15.11.2024 | 10,17 | 10,25 | 10,17 | 10,23 | -2,66% | - |
| 14.11.2024 | 10,61 | 10,74 | 10,50 | 10,51 | -1,10% | - |
| 13.11.2024 | 10,62 | 10,67 | 10,59 | 10,63 | -0,51% | - |
| 12.11.2024 | 10,75 | 10,85 | 10,64 | 10,69 | -2,64% | - |
| 11.11.2024 | 10,75 | 10,99 | 10,75 | 10,98 | 1,11% | - |
| 08.11.2024 | 10,81 | 10,91 | 10,78 | 10,86 | -0,67% | - |
| 07.11.2024 | 10,92 | 10,96 | 10,88 | 10,93 | 0,21% | - |
| 06.11.2024 | 10,87 | 10,98 | 10,78 | 10,91 | 0,16% | 459,00 |
| 05.11.2024 | 10,88 | 10,90 | 10,82 | 10,89 | 0,23% | - |
| 04.11.2024 | 10,87 | 10,89 | 10,85 | 10,86 | -1,47% | - |
| 01.11.2024 | 10,90 | 11,04 | 10,89 | 11,03 | 0,29% | - |
| 31.10.2024 | 11,04 | 11,06 | 10,91 | 10,99 | -0,14% | - |
| 30.10.2024 | 11,16 | 11,19 | 11,00 | 11,01 | -1,39% | - |
| 29.10.2024 | 11,16 | 11,17 | 11,10 | 11,16 | 0,81% | 32,00 |
| 28.10.2024 | 11,09 | 11,12 | 11,02 | 11,07 | -0,49% | - |
| 25.10.2024 | 11,11 | 11,16 | 11,05 | 11,13 | 0,63% | - |
| 24.10.2024 | 11,15 | 11,21 | 11,04 | 11,06 | 1,94% | - |
| 23.10.2024 | 10,94 | 10,96 | 10,81 | 10,85 | 1,48% | - |
| 22.10.2024 | 10,65 | 10,74 | 10,62 | 10,69 | -1,09% | - |
| 21.10.2024 | 10,79 | 10,81 | 10,69 | 10,81 | -0,02% | - |
| 18.10.2024 | 10,76 | 10,88 | 10,75 | 10,81 | -2,46% | - |
| 17.10.2024 | 11,06 | 11,18 | 11,06 | 11,08 | 0,32% | - |
| 16.10.2024 | 11,01 | 11,05 | 10,98 | 11,05 | 0,25% | - |
| 15.10.2024 | 11,18 | 11,18 | 10,91 | 11,02 | -0,32% | - |
| 14.10.2024 | 10,99 | 11,08 | 10,97 | 11,06 | -0,23% | - |
| 11.10.2024 | 11,04 | 11,09 | 10,96 | 11,08 | -2,06% | - |
| 10.10.2024 | 11,27 | 11,31 | 11,16 | 11,31 | 0,40% | - |
| 09.10.2024 | 11,19 | 11,27 | 11,17 | 11,27 | -0,15% | 30,00 |
| 08.10.2024 | 11,22 | 11,37 | 11,17 | 11,29 | -0,46% | - |
| 07.10.2024 | 11,41 | 11,42 | 11,32 | 11,34 | -1,53% | - |
| 04.10.2024 | 11,47 | 11,53 | 11,40 | 11,51 | 1,01% | - |
| 03.10.2024 | 11,41 | 11,47 | 11,32 | 11,40 | -1,21% | - |
| 02.10.2024 | 11,58 | 11,62 | 11,47 | 11,54 | -2,18% | 10,00 |
| 27.09.2024 | 11,77 | 11,97 | 11,77 | 11,80 | -0,04% | 60,00 |
| 26.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,52% | - |
| 25.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,75% | - |
| 23.09.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,70% | - |
| 20.09.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -1,46% | - |
| 19.09.2024 | 11,52 | 11,67 | 11,52 | 11,67 | 0,83% | - |
| 18.09.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,34% | - |
| 17.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,69% | - |
| 16.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,11% | - |
| 13.09.2024 | 11,43 | 11,67 | 11,43 | 11,67 | 2,04% | 105,00 |
| 12.09.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,92% | - |
| 11.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,23% | - |
| 10.09.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -1,34% | - |
| 09.09.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 3,41% | - |
| 06.09.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,41% | - |
| 05.09.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 3,55% | - |
| 04.09.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 0,64% | - |
| 03.09.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,36% | - |
| 02.09.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,79% | - |
| 30.08.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,33% | - |
| 29.08.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,24% | - |
| 27.08.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -0,81% | - |
| 26.08.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,27% | - |
| 23.08.2024 | 11,11 | 11,11 | 11,11 | 11,11 | -0,83% | - |
| 22.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,50% | - |
| 21.08.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 0,00% | - |
| 20.08.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 0,80% | - |
| 19.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 1,37% | - |
| 16.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,23% | - |
| 15.08.2024 | 10,57 | 10,57 | 10,57 | 10,57 | 0,03% | - |
| 14.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,84% | - |
| 13.08.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -4,82% | - |
| 12.08.2024 | 10,62 | 11,19 | 10,62 | 11,19 | 6,00% | 525,00 |
| 09.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -3,18% | - |
| 08.08.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 3,45% | - |
| 07.08.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 3,47% | - |
| 06.08.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 5,74% | - |
| 05.08.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -9,49% | - |
| 02.08.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -1,75% | 3.000,00 |
| 01.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -3,27% | - |
| 31.07.2024 | 11,09 | 11,20 | 11,09 | 11,20 | 2,10% | 3.000,00 |
| 30.07.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -1,91% | - |