33,480€
-0,42%
Echtzeit-Aktienkurs SUNTORY BEVERAG.+FOOD LTD
Bid:
Ask:
Aktienkurse zur SUNTORY BEVERAG.+FOOD LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,25% | 1,00 |
| 15.05.2024 | 33,16 | 33,62 | 33,16 | 33,62 | 1,08% | 17,00 |
| 14.05.2024 | 34,06 | 34,06 | 33,26 | 33,26 | 1,77% | 300,00 |
| 13.05.2024 | 31,88 | 32,68 | 31,88 | 32,68 | 6,87% | 310,00 |
| 10.05.2024 | 31,24 | 31,24 | 30,58 | 30,58 | 0,13% | 361,00 |
| 09.05.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -2,92% | 1,00 |
| 08.05.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 0,38% | 100,00 |
| 07.05.2024 | 31,36 | 31,36 | 31,34 | 31,34 | 3,09% | 102,00 |
| 06.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,62% | 65,00 |
| 03.05.2024 | 30,68 | 30,90 | 30,68 | 30,90 | 0,78% | 242,00 |
| 02.05.2024 | 31,18 | 31,30 | 30,66 | 30,66 | -0,13% | 202,00 |
| 30.04.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,26% | 180,00 |
| 29.04.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 3,08% | 163,00 |
| 26.04.2024 | 29,90 | 29,90 | 29,86 | 29,86 | -1,19% | 176,00 |
| 25.04.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -3,33% | 1,00 |
| 24.04.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -1,08% | 40,00 |
| 23.04.2024 | 31,58 | 31,60 | 31,12 | 31,60 | 1,22% | 2.564,00 |
| 22.04.2024 | 31,04 | 31,29 | 30,79 | 31,22 | 2,66% | - |
| 19.04.2024 | 30,56 | 30,78 | 30,36 | 30,41 | 0,76% | - |
| 18.04.2024 | 30,18 | 30,18 | 30,18 | 30,18 | -0,40% | 1,00 |
| 17.04.2024 | 30,58 | 30,66 | 30,22 | 30,30 | -0,46% | - |
| 16.04.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -2,44% | 3,00 |
| 15.04.2024 | 31,58 | 31,58 | 31,20 | 31,20 | -1,45% | 174,00 |
| 12.04.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,48% | 158,00 |
| 11.04.2024 | 31,36 | 31,55 | 31,11 | 31,51 | 1,65% | - |
| 10.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,99% | 10,00 |
| 09.04.2024 | 31,41 | 31,46 | 31,10 | 31,31 | -2,10% | - |
| 08.04.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 1,91% | 2,00 |
| 05.04.2024 | 31,38 | 31,38 | 31,38 | 31,38 | 0,58% | 27,00 |
| 04.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 1,00 |
| 03.04.2024 | 31,66 | 31,81 | 31,66 | 31,80 | 1,40% | - |
| 02.04.2024 | 31,72 | 31,72 | 31,36 | 31,36 | 1,16% | 36,00 |
| 28.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 1,00 |
| 27.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 60,00 |
| 26.03.2024 | 31,40 | 31,60 | 31,30 | 31,40 | 0,00% | - |
| 25.03.2024 | 32,00 | 32,00 | 31,40 | 31,40 | -1,88% | 19,00 |
| 22.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 20,00 |
| 21.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 300,00 |
| 20.03.2024 | 30,70 | 30,90 | 30,70 | 30,90 | 0,32% | - |
| 19.03.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 2,67% | 297,00 |
| 18.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 15.03.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 1,37% | 10,00 |
| 14.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 13.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,68% | 18,00 |
| 12.03.2024 | 29,40 | 29,70 | 29,30 | 29,70 | -0,34% | - |
| 11.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 20,00 |
| 08.03.2024 | 29,80 | 30,00 | 29,50 | 29,60 | -1,99% | - |
| 07.03.2024 | 30,40 | 30,40 | 30,00 | 30,20 | 1,34% | 551,00 |
| 06.03.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 2,05% | 200,00 |
| 05.03.2024 | 29,00 | 29,40 | 29,00 | 29,20 | -0,68% | 461,00 |
| 04.03.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -2,65% | 296,00 |
| 01.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 3,00 |
| 29.02.2024 | 30,40 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 28.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 22,00 |
| 27.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 1,00 |
| 26.02.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -2,52% | 378,00 |
| 23.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 165,00 |
| 22.02.2024 | 31,60 | 31,80 | 31,50 | 31,80 | 5,30% | - |
| 21.02.2024 | 30,20 | 30,30 | 30,20 | 30,20 | 2,03% | - |
| 20.02.2024 | 29,80 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 19.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 20,00 |
| 16.02.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -5,92% | - |
| 15.02.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 0,66% | 670,00 |
| 14.02.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -2,58% | 145,00 |
| 13.02.2024 | 31,60 | 31,60 | 31,00 | 31,00 | 0,65% | 160,00 |
| 12.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 10,00 |
| 09.02.2024 | 30,80 | 30,90 | 30,70 | 30,80 | -0,65% | - |
| 08.02.2024 | 30,90 | 31,00 | 30,70 | 31,00 | 0,65% | - |
| 07.02.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 1,32% | 107,00 |
| 06.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 2,00 |
| 05.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 69,00 |
| 02.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 9,00 |
| 01.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 3,00 |
| 31.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 120,00 |
| 30.01.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 29.01.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 1,67% | 70,00 |
| 26.01.2024 | 29,80 | 30,00 | 29,80 | 29,90 | 0,00% | - |
| 25.01.2024 | 30,00 | 30,00 | 29,80 | 29,90 | 0,34% | - |
| 24.01.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -2,61% | 50,00 |
| 23.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 6,00 |
| 22.01.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 1,32% | 55,00 |
| 19.01.2024 | 30,10 | 30,40 | 30,10 | 30,40 | -0,98% | - |
| 18.01.2024 | 30,60 | 31,00 | 30,50 | 30,70 | 0,99% | - |
| 17.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 125,00 |
| 16.01.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 110,00 |
| 15.01.2024 | 31,00 | 31,20 | 30,90 | 31,00 | 0,65% | - |
| 12.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 7,00 |
| 11.01.2024 | 30,40 | 30,80 | 30,40 | 30,40 | 0,66% | 308,00 |
| 10.01.2024 | 30,20 | 30,40 | 30,20 | 30,20 | 0,67% | - |
| 09.01.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 230,00 |
| 08.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 170,00 |
| 05.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | 1,00 |
| 04.01.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 216,00 |
| 03.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 169,00 |
| 02.01.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 200,00 |
| 29.12.2023 | 29,80 | 29,80 | 29,60 | 29,80 | -0,67% | - |
| 28.12.2023 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | 206,00 |
| 27.12.2023 | 29,80 | 29,80 | 29,40 | 29,60 | -0,67% | 189,00 |
| 22.12.2023 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | 164,00 |
| 21.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 1,00 |