30,900€
0,32%
Echtzeit-Aktienkurs Asahi Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 30,90 | 30,90 | 30,50 | 30,90 | 0,00% | - |
| 24.08.2026 | 31,20 | 31,20 | 30,70 | 30,90 | 0,32% | - |
| 21.08.2026 | 31,10 | 31,50 | 30,80 | 30,80 | 2,67% | - |
| 20.08.2026 | 31,20 | 31,30 | 30,00 | 30,00 | -2,28% | - |
| 19.08.2026 | 30,50 | 31,20 | 30,40 | 30,70 | -2,54% | - |
| 18.08.2026 | 32,20 | 32,40 | 31,50 | 31,50 | -2,78% | - |
| 17.08.2026 | 32,60 | 32,80 | 32,30 | 32,40 | 0,31% | - |
| 14.08.2026 | 32,60 | 32,70 | 32,20 | 32,30 | -1,52% | - |
| 13.08.2026 | 32,50 | 33,00 | 32,40 | 32,80 | 2,18% | - |
| 12.08.2026 | 32,30 | 32,70 | 32,00 | 32,10 | 0,63% | - |
| 11.08.2026 | 31,90 | 32,00 | 31,70 | 31,90 | 0,31% | - |
| 10.08.2026 | 32,20 | 32,30 | 31,80 | 31,80 | -0,93% | - |
| 07.08.2026 | 32,00 | 32,40 | 31,80 | 32,10 | 1,26% | - |
| 06.08.2026 | 32,00 | 32,10 | 31,30 | 31,70 | 1,28% | - |
| 05.08.2026 | 31,70 | 31,90 | 31,30 | 31,30 | -1,88% | - |
| 04.08.2026 | 30,90 | 32,00 | 30,50 | 31,90 | -4,49% | - |
| 03.08.2026 | 33,40 | 33,60 | 32,80 | 33,40 | 2,45% | - |
| 31.07.2026 | 33,00 | 33,20 | 32,40 | 32,60 | -2,40% | - |
| 30.07.2026 | 31,90 | 33,50 | 31,70 | 33,40 | 4,70% | - |
| 29.07.2026 | 32,40 | 33,10 | 31,80 | 31,90 | -2,15% | - |
| 28.07.2026 | 33,10 | 33,40 | 32,60 | 32,60 | 0,62% | - |
| 27.07.2026 | 33,40 | 33,70 | 32,40 | 32,40 | -0,61% | - |
| 24.07.2026 | 33,00 | 33,50 | 32,60 | 32,60 | -2,40% | - |
| 23.07.2026 | 33,80 | 33,90 | 33,20 | 33,40 | -0,60% | - |
| 22.07.2026 | 34,10 | 34,40 | 33,60 | 33,60 | -1,75% | - |
| 21.07.2026 | 33,60 | 34,30 | 33,40 | 34,20 | 3,01% | - |
| 20.07.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | - |
| 17.07.2026 | 32,60 | 33,50 | 32,60 | 33,40 | -2,34% | - |
| 16.07.2026 | 34,50 | 34,60 | 34,00 | 34,20 | 0,59% | - |
| 15.07.2026 | 35,00 | 35,20 | 34,00 | 34,00 | -0,58% | - |
| 14.07.2026 | 34,80 | 35,20 | 34,20 | 34,20 | -0,58% | - |
| 13.07.2026 | 34,20 | 34,60 | 34,10 | 34,40 | -1,71% | - |
| 10.07.2026 | 34,60 | 35,20 | 34,10 | 35,00 | -1,13% | - |
| 09.07.2026 | 34,80 | 35,40 | 34,60 | 35,40 | 1,14% | - |
| 08.07.2026 | 34,60 | 35,00 | 33,80 | 35,00 | -0,57% | - |
| 07.07.2026 | 35,40 | 35,60 | 35,00 | 35,20 | -3,03% | - |
| 06.07.2026 | 36,20 | 36,30 | 36,00 | 36,30 | -2,42% | - |
| 03.07.2026 | 37,00 | 37,20 | 36,80 | 37,20 | 1,92% | 5.655,00 |
| 02.07.2026 | 36,70 | 36,90 | 36,20 | 36,50 | -1,88% | - |
| 01.07.2026 | 37,20 | 37,90 | 37,00 | 37,20 | -2,11% | - |
| 30.06.2026 | 37,90 | 38,10 | 37,40 | 38,00 | 0,00% | - |
| 29.06.2026 | 37,50 | 38,20 | 36,90 | 38,00 | -2,31% | - |
| 26.06.2026 | 38,70 | 39,20 | 37,90 | 38,90 | 0,26% | - |
| 25.06.2026 | 39,70 | 39,90 | 38,40 | 38,80 | -1,02% | - |
| 24.06.2026 | 39,60 | 39,70 | 38,90 | 39,20 | 0,77% | - |
| 23.06.2026 | 39,70 | 40,20 | 38,50 | 38,90 | -5,35% | - |
| 22.06.2026 | 41,00 | 41,30 | 40,70 | 41,10 | -0,24% | - |
| 19.06.2026 | 41,30 | 42,30 | 41,00 | 41,20 | -1,44% | - |
| 18.06.2026 | 41,20 | 42,20 | 40,70 | 41,80 | 3,98% | 4.205,00 |
| 17.06.2026 | 39,70 | 41,80 | 39,60 | 40,20 | 3,08% | - |
| 16.06.2026 | 39,30 | 39,50 | 39,00 | 39,00 | -2,01% | - |
| 15.06.2026 | 39,70 | 40,00 | 39,10 | 39,80 | 3,65% | - |
| 12.06.2026 | 37,90 | 38,50 | 37,70 | 38,40 | 1,05% | - |
| 11.06.2026 | 37,60 | 38,30 | 37,60 | 38,00 | 1,88% | - |
| 10.06.2026 | 37,50 | 37,70 | 36,70 | 37,30 | -2,36% | - |
| 09.06.2026 | 38,70 | 38,90 | 38,10 | 38,20 | -3,54% | - |
| 08.06.2026 | 38,90 | 39,80 | 38,30 | 39,60 | -2,22% | - |
| 05.06.2026 | 41,70 | 42,30 | 40,20 | 40,50 | -7,11% | - |
| 04.06.2026 | 43,70 | 44,10 | 42,80 | 43,60 | -1,80% | 16.100,00 |
| 03.06.2026 | 44,30 | 44,70 | 44,00 | 44,40 | 8,03% | - |
| 02.06.2026 | 41,00 | 41,70 | 40,60 | 41,10 | 8,73% | - |
| 01.06.2026 | 37,70 | 38,10 | 36,60 | 37,80 | 1,07% | - |
| 29.05.2026 | 37,20 | 37,70 | 37,00 | 37,40 | 0,27% | - |
| 28.05.2026 | 37,20 | 37,40 | 36,80 | 37,30 | -1,32% | - |
| 27.05.2026 | 37,90 | 38,10 | 37,70 | 37,80 | -1,56% | - |
| 26.05.2026 | 37,90 | 38,60 | 37,10 | 38,40 | 6,08% | - |
| 25.05.2026 | 36,00 | 36,80 | 35,80 | 36,20 | 4,62% | - |
| 22.05.2026 | 35,20 | 35,80 | 34,60 | 34,60 | 2,37% | - |
| 21.05.2026 | 33,80 | 34,00 | 33,20 | 33,80 | 1,20% | - |
| 20.05.2026 | 32,70 | 33,50 | 32,70 | 33,40 | -0,60% | - |
| 19.05.2026 | 33,50 | 33,80 | 33,40 | 33,60 | 3,07% | - |
| 18.05.2026 | 32,40 | 33,00 | 32,00 | 32,60 | 0,93% | - |
| 15.05.2026 | 32,10 | 33,20 | 32,10 | 32,30 | -0,92% | - |
| 14.05.2026 | 32,70 | 32,80 | 32,50 | 32,60 | -0,61% | - |
| 13.05.2026 | 32,70 | 33,10 | 32,60 | 32,80 | 0,92% | - |
| 12.05.2026 | 32,30 | 32,80 | 31,90 | 32,50 | 7,97% | - |
| 11.05.2026 | 30,50 | 31,00 | 29,90 | 30,10 | 0,00% | 6.750,00 |
| 08.05.2026 | 30,30 | 30,50 | 29,90 | 30,10 | -0,33% | - |
| 07.05.2026 | 31,10 | 31,50 | 30,10 | 30,20 | -1,31% | - |
| 06.05.2026 | 29,80 | 31,40 | 29,80 | 30,60 | 2,68% | - |
| 05.05.2026 | 30,30 | 30,30 | 29,70 | 29,80 | -1,65% | 570,00 |
| 04.05.2026 | 30,30 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 30.04.2026 | 29,80 | 30,70 | 29,60 | 30,50 | 0,33% | - |
| 29.04.2026 | 30,40 | 30,60 | 30,40 | 30,40 | -0,65% | - |
| 28.04.2026 | 30,80 | 31,30 | 30,10 | 30,60 | 1,32% | 4.890,00 |
| 27.04.2026 | 30,50 | 30,60 | 29,90 | 30,20 | 0,00% | - |
| 24.04.2026 | 30,20 | 30,30 | 29,90 | 30,20 | 1,00% | - |
| 23.04.2026 | 29,90 | 30,10 | 29,60 | 29,90 | -1,97% | - |
| 22.04.2026 | 30,80 | 30,80 | 30,10 | 30,50 | -0,65% | 1.456,00 |
| 21.04.2026 | 31,00 | 31,10 | 30,70 | 30,70 | -0,65% | - |
| 20.04.2026 | 30,90 | 31,00 | 30,70 | 30,90 | -0,32% | - |
| 17.04.2026 | 30,50 | 31,70 | 30,40 | 31,00 | 2,65% | - |
| 16.04.2026 | 30,90 | 30,90 | 30,20 | 30,20 | 0,67% | - |
| 15.04.2026 | 30,20 | 30,20 | 29,80 | 30,00 | -1,32% | 224,00 |
| 14.04.2026 | 30,10 | 30,50 | 30,10 | 30,40 | -1,30% | - |
| 13.04.2026 | 30,50 | 31,10 | 30,40 | 30,80 | -0,65% | - |
| 10.04.2026 | 31,50 | 31,50 | 31,00 | 31,00 | -2,82% | - |
| 09.04.2026 | 31,80 | 32,10 | 30,90 | 31,90 | -1,85% | - |
| 08.04.2026 | 32,20 | 32,60 | 31,90 | 32,50 | 7,62% | - |
| 07.04.2026 | 30,10 | 30,50 | 29,60 | 30,20 | -2,58% | - |