26,840€
-0,22%
Echtzeit-Aktienkurs Suntory Beverage & Food Ltd.
Bid:
Ask:
Aktienkurse zur Suntory Beverage & Food Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 27,19 | 27,33 | 27,09 | 27,33 | -0,15% | - |
| 23.06.2025 | 27,16 | 27,37 | 27,06 | 27,37 | 0,18% | - |
| 20.06.2025 | 27,61 | 27,65 | 27,28 | 27,32 | -1,83% | - |
| 19.06.2025 | 28,04 | 28,18 | 27,83 | 27,83 | -0,14% | - |
| 18.06.2025 | 28,03 | 28,03 | 27,77 | 27,87 | 1,01% | - |
| 17.06.2025 | 27,67 | 27,73 | 27,56 | 27,59 | -1,11% | - |
| 16.06.2025 | 27,89 | 28,03 | 27,77 | 27,90 | 0,50% | - |
| 13.06.2025 | 28,01 | 28,18 | 27,75 | 27,76 | -1,87% | 2.538,00 |
| 12.06.2025 | 28,49 | 28,49 | 28,16 | 28,29 | 0,11% | - |
| 11.06.2025 | 28,48 | 28,53 | 28,21 | 28,26 | -0,56% | - |
| 10.06.2025 | 28,53 | 28,58 | 28,30 | 28,42 | 0,21% | - |
| 09.06.2025 | 28,20 | 28,55 | 28,20 | 28,36 | 0,57% | - |
| 06.06.2025 | 28,24 | 28,45 | 28,16 | 28,20 | 0,14% | 14,00 |
| 05.06.2025 | 28,31 | 28,42 | 28,11 | 28,16 | -1,40% | - |
| 04.06.2025 | 28,55 | 28,60 | 28,41 | 28,56 | -1,38% | - |
| 03.06.2025 | 28,82 | 29,00 | 28,77 | 28,96 | 0,84% | - |
| 02.06.2025 | 28,48 | 28,72 | 28,35 | 28,72 | 0,81% | - |
| 30.05.2025 | 28,79 | 28,87 | 28,31 | 28,49 | 1,39% | - |
| 29.05.2025 | 28,46 | 28,61 | 28,05 | 28,10 | -1,82% | - |
| 28.05.2025 | 28,66 | 28,71 | 28,50 | 28,62 | -1,24% | - |
| 27.05.2025 | 28,66 | 28,99 | 28,60 | 28,98 | 0,69% | - |
| 26.05.2025 | 28,74 | 28,82 | 28,66 | 28,78 | 0,70% | - |
| 23.05.2025 | 28,64 | 28,82 | 28,38 | 28,58 | -0,45% | - |
| 22.05.2025 | 28,68 | 28,87 | 28,49 | 28,71 | 0,17% | - |
| 21.05.2025 | 29,10 | 29,11 | 28,62 | 28,66 | -0,07% | - |
| 20.05.2025 | 28,70 | 28,76 | 28,60 | 28,68 | -1,10% | - |
| 19.05.2025 | 29,03 | 29,05 | 28,66 | 29,00 | -1,53% | - |
| 16.05.2025 | 29,18 | 29,46 | 29,04 | 29,45 | 3,55% | - |
| 15.05.2025 | 28,41 | 28,51 | 28,25 | 28,44 | 1,61% | - |
| 14.05.2025 | 28,57 | 28,57 | 27,94 | 27,99 | -6,86% | - |
| 13.05.2025 | 31,24 | 31,24 | 29,82 | 30,05 | -5,47% | - |
| 12.05.2025 | 31,49 | 31,83 | 31,34 | 31,79 | 2,78% | - |
| 09.05.2025 | 31,23 | 31,45 | 30,93 | 30,93 | 1,41% | - |
| 08.05.2025 | 30,70 | 30,84 | 30,39 | 30,50 | 0,59% | - |
| 07.05.2025 | 30,34 | 30,42 | 30,10 | 30,32 | -1,01% | - |
| 06.05.2025 | 30,80 | 30,94 | 30,58 | 30,63 | -0,03% | - |
| 05.05.2025 | 30,66 | 30,72 | 30,45 | 30,64 | 0,13% | - |
| 02.05.2025 | 30,24 | 30,60 | 30,02 | 30,60 | -0,91% | - |
| 30.04.2025 | 30,74 | 30,92 | 30,42 | 30,88 | -0,29% | - |
| 29.04.2025 | 30,85 | 30,99 | 30,65 | 30,97 | 0,55% | - |
| 28.04.2025 | 30,44 | 30,84 | 30,42 | 30,80 | 1,48% | - |
| 25.04.2025 | 30,32 | 30,36 | 30,01 | 30,35 | -0,78% | - |
| 24.04.2025 | 30,34 | 30,60 | 30,00 | 30,59 | -2,27% | - |
| 23.04.2025 | 30,97 | 31,52 | 30,94 | 31,30 | 5,35% | - |
| 22.04.2025 | 29,45 | 29,99 | 29,40 | 29,71 | -0,70% | - |
| 17.04.2025 | 29,75 | 30,17 | 29,69 | 29,92 | 0,71% | - |
| 16.04.2025 | 29,66 | 30,08 | 29,50 | 29,71 | -0,60% | - |
| 15.04.2025 | 29,57 | 30,03 | 29,44 | 29,89 | -0,96% | - |
| 14.04.2025 | 29,90 | 30,29 | 29,65 | 30,18 | 2,41% | - |
| 11.04.2025 | 29,53 | 29,61 | 28,89 | 29,47 | -1,11% | - |
| 10.04.2025 | 30,34 | 30,58 | 29,50 | 29,80 | 1,85% | - |
| 09.04.2025 | 29,50 | 31,87 | 29,17 | 29,26 | -2,01% | - |
| 08.04.2025 | 29,44 | 30,25 | 28,73 | 29,86 | 1,29% | - |
| 07.04.2025 | 29,44 | 30,06 | 28,72 | 29,48 | -0,03% | - |
| 04.04.2025 | 30,26 | 30,50 | 28,98 | 29,49 | -0,41% | - |
| 03.04.2025 | 29,77 | 29,94 | 29,03 | 29,61 | -0,67% | - |
| 02.04.2025 | 29,74 | 29,91 | 29,57 | 29,81 | -1,29% | - |
| 01.04.2025 | 29,86 | 30,28 | 29,81 | 30,20 | -2,04% | - |
| 31.03.2025 | 30,64 | 30,99 | 30,44 | 30,83 | 1,48% | - |
| 28.03.2025 | 30,40 | 30,59 | 30,16 | 30,38 | -0,10% | - |
| 27.03.2025 | 30,64 | 30,66 | 30,38 | 30,41 | 1,33% | - |
| 26.03.2025 | 30,21 | 30,24 | 29,95 | 30,01 | -1,64% | - |
| 25.03.2025 | 30,17 | 30,51 | 30,15 | 30,51 | 0,10% | - |
| 24.03.2025 | 30,34 | 30,52 | 30,30 | 30,48 | -1,33% | - |
| 21.03.2025 | 30,92 | 30,95 | 30,78 | 30,89 | 0,91% | - |
| 20.03.2025 | 30,62 | 30,75 | 30,55 | 30,61 | 0,43% | - |
| 19.03.2025 | 30,14 | 30,56 | 30,14 | 30,48 | 2,01% | - |
| 18.03.2025 | 29,89 | 29,98 | 29,79 | 29,88 | -0,80% | - |
| 17.03.2025 | 29,97 | 30,21 | 29,95 | 30,12 | -0,43% | - |
| 14.03.2025 | 30,01 | 30,35 | 29,91 | 30,25 | 0,03% | - |
| 13.03.2025 | 30,26 | 30,37 | 30,12 | 30,24 | -0,56% | - |
| 12.03.2025 | 30,20 | 30,58 | 30,15 | 30,41 | 1,23% | - |
| 11.03.2025 | 30,72 | 30,72 | 29,82 | 30,04 | -0,86% | - |
| 10.03.2025 | 30,73 | 30,78 | 30,23 | 30,30 | -0,23% | - |
| 07.03.2025 | 30,38 | 30,60 | 30,12 | 30,37 | 0,90% | - |
| 06.03.2025 | 30,22 | 30,26 | 29,83 | 30,10 | -1,15% | - |
| 05.03.2025 | 30,54 | 30,58 | 30,15 | 30,45 | 0,56% | - |
| 04.03.2025 | 30,95 | 31,01 | 30,25 | 30,28 | 0,56% | - |
| 03.03.2025 | 30,55 | 30,58 | 30,04 | 30,11 | -2,30% | - |
| 28.02.2025 | 30,86 | 30,90 | 30,51 | 30,82 | -0,42% | - |
| 27.02.2025 | 30,84 | 30,96 | 30,68 | 30,95 | -2,03% | - |
| 26.02.2025 | 31,45 | 31,74 | 31,43 | 31,59 | 3,74% | - |
| 25.02.2025 | 30,48 | 30,63 | 30,41 | 30,45 | 2,94% | 50,00 |
| 24.02.2025 | 29,74 | 29,81 | 28,94 | 29,58 | 0,27% | - |
| 21.02.2025 | 29,58 | 29,81 | 29,45 | 29,50 | 0,51% | - |
| 20.02.2025 | 29,51 | 29,51 | 29,33 | 29,35 | 2,05% | - |
| 19.02.2025 | 29,04 | 29,10 | 28,76 | 28,76 | -0,72% | - |
| 18.02.2025 | 29,01 | 29,20 | 28,84 | 28,97 | -0,34% | - |
| 17.02.2025 | 29,07 | 29,12 | 28,95 | 29,07 | 2,50% | - |
| 14.02.2025 | 28,42 | 28,44 | 28,25 | 28,36 | -0,49% | 50,00 |
| 13.02.2025 | 28,33 | 28,71 | 28,24 | 28,50 | -4,20% | - |
| 12.02.2025 | 30,13 | 30,13 | 29,67 | 29,75 | -0,20% | - |
| 11.02.2025 | 30,01 | 30,22 | 29,80 | 29,81 | -1,58% | 44,00 |
| 10.02.2025 | 29,89 | 30,35 | 29,78 | 30,29 | 1,10% | - |
| 07.02.2025 | 29,71 | 30,04 | 29,63 | 29,96 | 0,71% | - |
| 06.02.2025 | 29,53 | 29,82 | 29,53 | 29,75 | 0,40% | - |
| 05.02.2025 | 29,57 | 29,69 | 29,49 | 29,63 | 0,20% | - |
| 04.02.2025 | 29,63 | 29,83 | 29,37 | 29,57 | -1,79% | - |
| 03.02.2025 | 30,10 | 30,42 | 30,00 | 30,11 | 0,40% | - |
| 31.01.2025 | 30,01 | 30,11 | 29,87 | 29,99 | -1,09% | - |