32,095€
-3,36%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 32,44 | 32,54 | 32,17 | 32,18 | -3,10% | - |
| 24.04.2024 | 33,21 | 33,21 | 33,21 | 33,21 | -0,60% | 10,00 |
| 23.04.2024 | 33,78 | 33,93 | 33,41 | 33,41 | 0,03% | 8,00 |
| 22.04.2024 | 33,52 | 33,52 | 33,40 | 33,40 | 3,92% | 17,00 |
| 19.04.2024 | 32,28 | 32,52 | 32,13 | 32,14 | -0,56% | - |
| 18.04.2024 | 32,13 | 32,33 | 32,06 | 32,32 | 1,28% | 82,00 |
| 17.04.2024 | 32,68 | 32,68 | 31,91 | 31,91 | -0,93% | 127,00 |
| 16.04.2024 | 32,79 | 32,79 | 32,21 | 32,21 | -4,42% | 160,00 |
| 15.04.2024 | 33,59 | 33,70 | 33,05 | 33,70 | -1,55% | 45,00 |
| 12.04.2024 | 34,31 | 34,31 | 34,23 | 34,23 | 1,78% | 35,00 |
| 11.04.2024 | 33,49 | 33,70 | 33,22 | 33,63 | 0,01% | - |
| 10.04.2024 | 33,84 | 33,90 | 33,50 | 33,63 | -0,58% | - |
| 09.04.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -0,73% | 292,00 |
| 08.04.2024 | 33,97 | 34,08 | 33,60 | 34,07 | 0,83% | 196,00 |
| 05.04.2024 | 33,51 | 33,79 | 33,51 | 33,79 | 1,26% | 123,00 |
| 04.04.2024 | 33,36 | 33,76 | 32,86 | 33,37 | -1,51% | 585,00 |
| 03.04.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 1,01% | 31,00 |
| 02.04.2024 | 33,87 | 33,87 | 33,54 | 33,54 | 0,45% | 22,00 |
| 28.03.2024 | 33,66 | 33,66 | 33,39 | 33,39 | -1,79% | 231,00 |
| 27.03.2024 | 34,16 | 34,16 | 34,00 | 34,00 | 1,98% | 38,00 |
| 26.03.2024 | 33,32 | 33,54 | 33,29 | 33,34 | 0,69% | - |
| 25.03.2024 | 33,08 | 33,16 | 32,65 | 33,11 | 0,85% | 113,00 |
| 22.03.2024 | 32,83 | 32,83 | 32,83 | 32,83 | -1,79% | 26,00 |
| 21.03.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -0,15% | 50,00 |
| 20.03.2024 | 33,51 | 33,51 | 33,48 | 33,48 | 0,12% | 47,00 |
| 19.03.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,27% | 154,00 |
| 18.03.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -0,18% | 60,00 |
| 15.03.2024 | 33,43 | 33,43 | 33,41 | 33,41 | 1,27% | 12,00 |
| 14.03.2024 | 32,94 | 33,44 | 32,94 | 32,99 | 3,13% | 135,00 |
| 13.03.2024 | 32,50 | 32,50 | 31,99 | 31,99 | -1,02% | 51,00 |
| 12.03.2024 | 32,24 | 32,32 | 31,97 | 32,32 | 0,44% | 272,00 |
| 11.03.2024 | 32,56 | 32,56 | 32,18 | 32,18 | 1,04% | 56,00 |
| 08.03.2024 | 32,00 | 32,00 | 31,85 | 31,85 | -2,60% | 193,00 |
| 07.03.2024 | 32,20 | 32,70 | 31,76 | 32,70 | 1,74% | 261,00 |
| 06.03.2024 | 32,11 | 32,36 | 32,06 | 32,14 | 1,26% | - |
| 05.03.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 0,32% | 15,00 |
| 04.03.2024 | 31,72 | 31,72 | 31,64 | 31,64 | -1,43% | 101,00 |
| 01.03.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,41% | 18,00 |
| 29.02.2024 | 31,91 | 31,97 | 31,91 | 31,97 | 0,60% | 50,00 |
| 28.02.2024 | 31,46 | 31,78 | 31,29 | 31,78 | 0,57% | 443,00 |
| 27.02.2024 | 32,31 | 32,38 | 31,20 | 31,60 | -4,10% | 834,00 |
| 26.02.2024 | 32,39 | 32,95 | 32,39 | 32,95 | 0,37% | 45,00 |
| 23.02.2024 | 33,11 | 33,13 | 32,83 | 32,83 | -0,97% | 336,00 |
| 22.02.2024 | 33,30 | 33,35 | 33,15 | 33,15 | -0,57% | 295,00 |
| 21.02.2024 | 33,31 | 33,34 | 33,31 | 33,34 | 1,37% | 105,00 |
| 20.02.2024 | 32,89 | 32,89 | 32,89 | 32,89 | -1,70% | 12,00 |
| 19.02.2024 | 32,93 | 33,49 | 32,88 | 33,46 | 1,09% | - |
| 16.02.2024 | 33,12 | 33,12 | 33,00 | 33,10 | -0,84% | 113,00 |
| 15.02.2024 | 33,50 | 33,67 | 32,81 | 33,38 | -1,48% | 436,00 |
| 14.02.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -3,72% | 148,00 |
| 13.02.2024 | 35,01 | 35,24 | 35,01 | 35,19 | 2,30% | 310,00 |
| 12.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 14,00 |
| 09.02.2024 | 34,41 | 34,41 | 34,20 | 34,20 | -0,35% | 158,00 |
| 08.02.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -2,36% | 1,00 |
| 07.02.2024 | 35,05 | 35,15 | 35,05 | 35,15 | 0,98% | 52,00 |
| 06.02.2024 | 34,78 | 34,93 | 34,64 | 34,81 | 1,40% | - |
| 05.02.2024 | 34,39 | 34,99 | 34,33 | 34,33 | 0,73% | 166,00 |
| 02.02.2024 | 34,25 | 34,25 | 34,08 | 34,08 | -0,87% | 51,00 |
| 01.02.2024 | 35,04 | 35,04 | 34,38 | 34,38 | 0,34% | 20,00 |
| 31.01.2024 | 34,49 | 34,59 | 34,23 | 34,27 | -0,97% | - |
| 30.01.2024 | 34,29 | 34,60 | 34,29 | 34,60 | 1,56% | 550,00 |
| 29.01.2024 | 34,08 | 34,08 | 34,07 | 34,07 | 0,18% | 46,00 |
| 26.01.2024 | 33,98 | 34,13 | 33,97 | 34,01 | 1,10% | - |
| 25.01.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 0,03% | 2,00 |
| 24.01.2024 | 33,63 | 33,63 | 33,63 | 33,63 | -2,97% | 91,00 |
| 23.01.2024 | 34,64 | 34,66 | 34,39 | 34,66 | 1,88% | 27,00 |
| 22.01.2024 | 34,03 | 34,03 | 34,02 | 34,02 | -0,64% | 20,00 |
| 19.01.2024 | 34,17 | 34,24 | 34,17 | 34,24 | -3,10% | 3,00 |
| 18.01.2024 | 34,85 | 35,35 | 34,82 | 35,34 | 1,26% | - |
| 17.01.2024 | 35,05 | 35,05 | 34,73 | 34,90 | -3,58% | - |
| 16.01.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 1,06% | 125,00 |
| 15.01.2024 | 36,31 | 36,31 | 35,68 | 35,81 | 0,48% | 93,00 |
| 12.01.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 3,27% | 1,00 |
| 11.01.2024 | 34,56 | 34,56 | 34,51 | 34,51 | 1,17% | 95,00 |
| 10.01.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -1,56% | 86,00 |
| 09.01.2024 | 34,53 | 34,65 | 34,44 | 34,65 | 1,64% | 123,00 |
| 08.01.2024 | 34,38 | 34,38 | 34,09 | 34,09 | 1,70% | 379,00 |
| 05.01.2024 | 33,52 | 33,52 | 33,52 | 33,52 | -0,24% | 1,00 |
| 04.01.2024 | 34,18 | 34,18 | 33,60 | 33,60 | -0,53% | 155,00 |
| 03.01.2024 | 33,79 | 33,81 | 33,57 | 33,78 | -0,59% | - |
| 02.01.2024 | 33,43 | 33,99 | 33,43 | 33,98 | 0,44% | 41,00 |
| 29.12.2023 | 33,83 | 33,83 | 33,83 | 33,83 | 0,92% | 24,00 |
| 28.12.2023 | 33,52 | 33,53 | 33,01 | 33,52 | -2,30% | 249,00 |
| 27.12.2023 | 34,49 | 34,49 | 34,01 | 34,31 | 1,03% | 47,00 |
| 22.12.2023 | 33,96 | 34,32 | 33,96 | 33,96 | 0,15% | 155,00 |
| 21.12.2023 | 33,91 | 33,91 | 33,91 | 33,91 | -0,26% | 22,00 |
| 20.12.2023 | 34,34 | 34,34 | 34,00 | 34,00 | 0,50% | 83,00 |
| 19.12.2023 | 33,87 | 34,07 | 33,79 | 33,83 | 0,09% | - |
| 18.12.2023 | 33,46 | 33,80 | 33,28 | 33,80 | -1,94% | 142,00 |
| 15.12.2023 | 34,45 | 34,47 | 34,22 | 34,47 | -0,09% | 37,00 |
| 14.12.2023 | 34,43 | 34,50 | 34,43 | 34,50 | -0,98% | 87,00 |
| 13.12.2023 | 34,87 | 34,87 | 34,84 | 34,84 | -1,12% | 116,00 |
| 12.12.2023 | 35,14 | 35,24 | 35,10 | 35,24 | -0,63% | - |
| 11.12.2023 | 35,28 | 35,46 | 35,28 | 35,46 | 0,30% | 120,00 |
| 08.12.2023 | 35,21 | 35,41 | 35,10 | 35,36 | 1,36% | - |
| 07.12.2023 | 35,53 | 35,54 | 34,88 | 34,88 | -0,34% | 132,00 |
| 06.12.2023 | 35,22 | 35,34 | 34,99 | 35,00 | 2,16% | - |
| 05.12.2023 | 34,67 | 34,67 | 34,26 | 34,26 | 0,88% | 151,00 |
| 04.12.2023 | 34,05 | 34,08 | 33,90 | 33,96 | 0,65% | - |
| 01.12.2023 | 33,80 | 34,19 | 33,74 | 33,74 | -0,15% | 1.052,00 |