26,420€
0,84%
Echtzeit-Aktienkurs Suntory Beverage & Food Ltd.
Bid:
Ask:
Aktienkurse zur Suntory Beverage & Food Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,38 | 26,39 | 26,31 | 26,34 | 0,53% | - |
| 12.12.2025 | 26,21 | 26,21 | 26,20 | 26,20 | -1,32% | - |
| 11.12.2025 | 26,39 | 26,59 | 26,33 | 26,55 | 0,15% | - |
| 10.12.2025 | 26,45 | 26,54 | 26,41 | 26,51 | -0,11% | - |
| 09.12.2025 | 26,64 | 26,68 | 26,53 | 26,54 | 0,34% | - |
| 08.12.2025 | 26,62 | 26,70 | 26,45 | 26,45 | 0,04% | - |
| 05.12.2025 | 26,66 | 26,71 | 26,44 | 26,44 | -1,27% | - |
| 04.12.2025 | 26,60 | 26,78 | 26,52 | 26,78 | 1,67% | - |
| 03.12.2025 | 26,61 | 26,62 | 26,34 | 26,34 | -2,48% | - |
| 02.12.2025 | 26,96 | 27,04 | 26,80 | 27,01 | 2,86% | 223,00 |
| 01.12.2025 | 26,70 | 26,76 | 26,26 | 26,26 | -3,38% | - |
| 27.11.2025 | 27,24 | 27,28 | 27,16 | 27,18 | -1,16% | - |
| 26.11.2025 | 27,37 | 27,50 | 27,18 | 27,50 | 2,00% | - |
| 24.11.2025 | 27,22 | 27,26 | 26,96 | 26,96 | -1,53% | - |
| 21.11.2025 | 27,10 | 27,45 | 27,07 | 27,38 | 4,70% | - |
| 20.11.2025 | 26,59 | 26,68 | 25,46 | 26,15 | -3,11% | - |
| 19.11.2025 | 27,20 | 27,22 | 26,98 | 26,99 | -2,53% | - |
| 18.11.2025 | 27,66 | 27,69 | 27,46 | 27,69 | -0,50% | - |
| 17.11.2025 | 28,01 | 28,02 | 27,73 | 27,83 | 0,04% | - |
| 14.11.2025 | 27,79 | 27,83 | 27,69 | 27,82 | -0,61% | - |
| 13.11.2025 | 27,98 | 27,99 | 27,98 | 27,99 | 2,41% | - |
| 12.11.2025 | 27,45 | 27,59 | 27,30 | 27,33 | 0,85% | - |
| 11.11.2025 | 27,41 | 27,42 | 27,10 | 27,10 | 0,33% | - |
| 10.11.2025 | 27,16 | 27,22 | 26,94 | 27,01 | 2,35% | - |
| 06.11.2025 | 26,45 | 26,59 | 26,31 | 26,39 | 1,03% | - |
| 05.11.2025 | 26,81 | 26,84 | 26,12 | 26,12 | -0,95% | - |
| 04.11.2025 | 26,29 | 26,60 | 26,27 | 26,37 | 2,05% | - |
| 03.11.2025 | 26,08 | 26,18 | 25,84 | 25,84 | -1,15% | - |
| 31.10.2025 | 26,10 | 26,26 | 26,07 | 26,14 | 0,62% | 500,00 |
| 30.10.2025 | 26,16 | 26,28 | 25,98 | 25,98 | -1,10% | 500,00 |
| 29.10.2025 | 26,19 | 26,29 | 26,03 | 26,27 | -2,70% | - |
| 28.10.2025 | 27,14 | 27,22 | 26,96 | 27,00 | 0,26% | - |
| 27.10.2025 | 26,93 | 26,93 | 26,92 | 26,93 | -0,55% | - |
| 24.10.2025 | 26,98 | 27,13 | 26,89 | 27,08 | -0,99% | - |
| 23.10.2025 | 27,27 | 27,35 | 27,25 | 27,35 | -0,22% | - |
| 22.10.2025 | 27,44 | 27,45 | 27,33 | 27,41 | 0,07% | - |
| 21.10.2025 | 27,43 | 27,60 | 27,34 | 27,39 | -1,15% | - |
| 20.10.2025 | 27,44 | 27,71 | 27,36 | 27,71 | 1,99% | - |
| 17.10.2025 | 27,33 | 27,43 | 27,16 | 27,17 | 1,19% | - |
| 16.10.2025 | 26,99 | 27,10 | 26,85 | 26,85 | -0,89% | - |
| 15.10.2025 | 26,95 | 27,27 | 26,94 | 27,09 | 0,86% | - |
| 14.10.2025 | 26,76 | 27,04 | 26,72 | 26,86 | 3,63% | - |
| 13.10.2025 | 26,70 | 26,70 | 25,92 | 25,92 | -1,33% | - |
| 09.10.2025 | 26,23 | 26,28 | 26,09 | 26,27 | 0,11% | - |
| 07.10.2025 | 26,23 | 26,27 | 26,19 | 26,24 | -0,08% | - |
| 06.10.2025 | 26,21 | 26,36 | 26,05 | 26,26 | 0,19% | - |
| 03.10.2025 | 26,23 | 26,41 | 26,08 | 26,21 | 0,58% | - |
| 02.10.2025 | 26,18 | 26,27 | 25,93 | 26,06 | -0,42% | - |
| 01.10.2025 | 26,15 | 26,31 | 26,15 | 26,17 | -1,43% | - |
| 30.09.2025 | 26,66 | 26,76 | 26,48 | 26,55 | 0,49% | - |
| 29.09.2025 | 26,64 | 26,80 | 26,42 | 26,42 | -2,44% | - |
| 26.09.2025 | 27,10 | 27,13 | 26,86 | 27,08 | 0,93% | - |
| 25.09.2025 | 26,83 | 26,83 | 26,82 | 26,83 | 0,22% | - |
| 24.09.2025 | 26,86 | 26,86 | 26,68 | 26,77 | -1,25% | - |
| 22.09.2025 | 27,13 | 27,15 | 27,03 | 27,11 | 0,59% | 20,00 |
| 19.09.2025 | 26,97 | 26,97 | 26,94 | 26,95 | 1,01% | - |
| 18.09.2025 | 26,83 | 26,88 | 26,53 | 26,68 | -0,37% | - |
| 16.09.2025 | 27,10 | 27,12 | 26,78 | 26,78 | 1,98% | - |
| 15.09.2025 | 26,58 | 26,58 | 26,26 | 26,26 | -1,13% | - |
| 12.09.2025 | 26,65 | 26,65 | 26,56 | 26,56 | -1,63% | - |
| 11.09.2025 | 26,94 | 27,14 | 26,80 | 27,00 | -0,18% | 50,00 |
| 10.09.2025 | 27,01 | 27,18 | 26,96 | 27,05 | 1,96% | - |
| 09.09.2025 | 26,55 | 26,64 | 26,44 | 26,53 | -2,46% | - |
| 08.09.2025 | 27,01 | 27,20 | 26,92 | 27,20 | 0,11% | - |
| 05.09.2025 | 27,11 | 27,36 | 27,04 | 27,17 | -0,91% | - |
| 04.09.2025 | 27,29 | 27,43 | 27,15 | 27,42 | 0,26% | - |
| 03.09.2025 | 27,36 | 27,36 | 27,13 | 27,35 | 0,51% | - |
| 02.09.2025 | 27,15 | 27,36 | 26,94 | 27,21 | 1,76% | - |
| 01.09.2025 | 26,64 | 26,76 | 26,58 | 26,74 | 0,68% | - |
| 29.08.2025 | 26,58 | 26,83 | 26,36 | 26,56 | -0,52% | - |
| 28.08.2025 | 26,71 | 26,80 | 26,60 | 26,70 | 0,26% | - |
| 27.08.2025 | 26,63 | 26,71 | 26,56 | 26,63 | -1,81% | - |
| 26.08.2025 | 26,97 | 27,28 | 26,86 | 27,12 | -1,42% | - |
| 25.08.2025 | 27,35 | 27,51 | 27,17 | 27,51 | 3,03% | - |
| 22.08.2025 | 26,64 | 26,97 | 26,64 | 26,70 | -1,22% | - |
| 21.08.2025 | 27,07 | 27,11 | 26,96 | 27,03 | -0,62% | - |
| 20.08.2025 | 27,36 | 27,37 | 27,06 | 27,20 | 2,26% | - |
| 19.08.2025 | 26,64 | 26,67 | 26,41 | 26,60 | -0,86% | - |
| 18.08.2025 | 26,84 | 26,92 | 26,81 | 26,83 | -0,96% | - |
| 15.08.2025 | 27,28 | 27,30 | 27,04 | 27,09 | -2,31% | - |
| 14.08.2025 | 27,69 | 27,75 | 27,64 | 27,73 | 0,91% | - |
| 13.08.2025 | 27,61 | 27,64 | 27,44 | 27,48 | -1,43% | - |
| 12.08.2025 | 28,03 | 28,11 | 27,79 | 27,88 | 0,50% | - |
| 11.08.2025 | 27,72 | 27,79 | 27,70 | 27,74 | -0,18% | - |
| 08.08.2025 | 27,77 | 28,00 | 27,72 | 27,79 | 1,91% | - |
| 07.08.2025 | 27,11 | 27,30 | 27,00 | 27,27 | 1,68% | - |
| 06.08.2025 | 26,89 | 26,92 | 26,68 | 26,82 | 0,15% | - |
| 05.08.2025 | 26,93 | 27,00 | 26,74 | 26,78 | -1,83% | - |
| 04.08.2025 | 26,98 | 27,28 | 26,92 | 27,28 | 1,45% | - |
| 01.08.2025 | 26,68 | 26,92 | 26,47 | 26,89 | 2,09% | - |
| 31.07.2025 | 26,80 | 26,86 | 26,31 | 26,34 | -1,42% | - |
| 30.07.2025 | 26,72 | 26,80 | 26,64 | 26,72 | 0,83% | - |
| 29.07.2025 | 26,51 | 26,70 | 26,48 | 26,50 | -0,30% | - |
| 28.07.2025 | 26,37 | 26,58 | 26,21 | 26,58 | 0,57% | - |
| 25.07.2025 | 26,53 | 26,53 | 26,21 | 26,43 | -0,56% | 1.200,00 |
| 24.07.2025 | 26,85 | 26,85 | 26,57 | 26,58 | 0,38% | - |
| 23.07.2025 | 26,57 | 26,89 | 26,40 | 26,48 | 1,65% | - |
| 22.07.2025 | 26,22 | 26,31 | 26,03 | 26,05 | -0,91% | - |
| 21.07.2025 | 26,27 | 26,39 | 26,27 | 26,29 | 0,38% | - |
| 18.07.2025 | 26,28 | 26,49 | 26,16 | 26,19 | -0,04% | - |