Börse:
35,200€
0,86%
Echtzeit-Aktienkurs Asahi Glass Co. Ltd.
Bid:
34,200€
Ask:
36,200€
Aktienkurse zur Asahi Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 35,10 | 35,30 | 35,10 | 35,20 | 0,86% | - |
| 25.05.2022 | 34,80 | 34,90 | 34,50 | 34,90 | 0,58% | - |
| 24.05.2022 | 34,80 | 34,90 | 34,40 | 34,70 | -1,70% | - |
| 23.05.2022 | 35,50 | 35,60 | 35,20 | 35,30 | -0,28% | - |
| 20.05.2022 | 35,40 | 35,60 | 35,10 | 35,40 | 0,28% | - |
| 19.05.2022 | 35,30 | 35,60 | 35,10 | 35,30 | -1,40% | 120,00 |
| 18.05.2022 | 35,30 | 35,90 | 35,30 | 35,80 | 1,99% | - |
| 17.05.2022 | 35,30 | 35,40 | 35,00 | 35,10 | -1,96% | - |
| 16.05.2022 | 36,00 | 36,00 | 35,70 | 35,80 | -1,92% | - |
| 13.05.2022 | 36,50 | 36,60 | 36,30 | 36,50 | -0,54% | - |
| 12.05.2022 | 35,80 | 37,10 | 35,70 | 36,70 | 4,26% | - |
| 11.05.2022 | 35,00 | 35,40 | 34,90 | 35,20 | -1,40% | - |
| 10.05.2022 | 35,50 | 35,80 | 35,40 | 35,70 | 1,71% | - |
| 09.05.2022 | 35,40 | 35,50 | 35,10 | 35,10 | -1,96% | - |
| 06.05.2022 | 35,80 | 36,00 | 35,40 | 35,80 | 0,85% | - |
| 05.05.2022 | 35,60 | 35,60 | 35,40 | 35,50 | -0,28% | - |
| 04.05.2022 | 35,60 | 35,80 | 35,50 | 35,60 | -0,28% | - |
| 03.05.2022 | 35,60 | 35,80 | 35,50 | 35,70 | 0,28% | - |
| 02.05.2022 | 35,50 | 35,90 | 35,40 | 35,60 | -0,56% | - |
| 29.04.2022 | 35,50 | 36,20 | 35,40 | 35,80 | 0,28% | - |
| 28.04.2022 | 35,60 | 35,80 | 35,10 | 35,70 | 3,78% | - |
| 27.04.2022 | 34,30 | 34,60 | 34,20 | 34,40 | -3,64% | - |
| 26.04.2022 | 35,40 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 25.04.2022 | 35,20 | 35,60 | 35,10 | 35,50 | 0,57% | - |
| 22.04.2022 | 35,30 | 35,40 | 35,20 | 35,30 | -1,40% | - |
| 21.04.2022 | 35,80 | 35,80 | 35,60 | 35,80 | 0,56% | - |
| 20.04.2022 | 35,50 | 35,80 | 35,40 | 35,60 | 1,14% | - |
| 19.04.2022 | 35,40 | 35,40 | 35,20 | 35,20 | -2,22% | - |
| 14.04.2022 | 35,70 | 36,20 | 35,70 | 36,00 | 2,56% | - |
| 13.04.2022 | 35,30 | 35,40 | 34,90 | 35,10 | 0,00% | - |
| 12.04.2022 | 34,90 | 35,10 | 34,70 | 35,10 | 0,57% | - |
| 11.04.2022 | 34,90 | 34,90 | 34,60 | 34,90 | -0,29% | - |
| 08.04.2022 | 35,30 | 35,30 | 35,00 | 35,00 | 0,57% | - |
| 07.04.2022 | 34,90 | 35,10 | 34,70 | 34,80 | -2,52% | 100,00 |
| 06.04.2022 | 35,90 | 36,00 | 35,70 | 35,70 | -0,56% | - |
| 05.04.2022 | 36,30 | 36,30 | 35,80 | 35,90 | -2,97% | - |
| 04.04.2022 | 36,60 | 37,10 | 36,30 | 37,00 | 2,21% | - |
| 01.04.2022 | 36,30 | 36,40 | 36,20 | 36,20 | -0,55% | 2,00 |
| 31.03.2022 | 36,10 | 36,70 | 36,00 | 36,40 | 0,00% | 100,00 |
| 30.03.2022 | 36,30 | 36,70 | 36,20 | 36,40 | 0,28% | - |
| 29.03.2022 | 36,10 | 36,40 | 35,80 | 36,30 | 1,68% | 120,00 |
| 28.03.2022 | 35,90 | 36,00 | 35,20 | 35,70 | -0,83% | - |
| 25.03.2022 | 36,00 | 36,20 | 35,80 | 36,00 | -1,64% | - |
| 24.03.2022 | 36,80 | 37,20 | 36,60 | 36,60 | -1,35% | - |
| 23.03.2022 | 36,80 | 37,40 | 36,70 | 37,10 | 1,92% | - |
| 22.03.2022 | 36,40 | 36,50 | 36,10 | 36,40 | -0,55% | - |
| 21.03.2022 | 36,80 | 37,10 | 36,50 | 36,60 | -0,54% | 100,00 |
| 18.03.2022 | 36,60 | 37,20 | 36,40 | 36,80 | -0,54% | - |
| 17.03.2022 | 37,00 | 37,30 | 36,80 | 37,00 | 0,54% | - |
| 16.03.2022 | 36,80 | 37,20 | 36,60 | 36,80 | 0,27% | - |
| 15.03.2022 | 36,50 | 36,70 | 36,30 | 36,70 | 2,51% | - |
| 14.03.2022 | 36,00 | 36,00 | 35,40 | 35,80 | -1,10% | - |
| 11.03.2022 | 36,20 | 36,20 | 36,00 | 36,20 | 0,56% | - |
| 10.03.2022 | 36,00 | 36,20 | 35,80 | 36,00 | 7,78% | - |
| 09.03.2022 | 33,70 | 33,70 | 33,20 | 33,40 | -1,18% | - |
| 08.03.2022 | 34,10 | 34,20 | 33,80 | 33,80 | 1,20% | - |
| 07.03.2022 | 33,50 | 33,60 | 33,20 | 33,40 | -2,91% | - |
| 04.03.2022 | 37,50 | 37,50 | 33,90 | 34,40 | -8,27% | - |
| 03.03.2022 | 37,20 | 37,50 | 37,10 | 37,50 | 0,27% | - |
| 02.03.2022 | 37,30 | 37,70 | 37,20 | 37,40 | -5,32% | - |
| 01.03.2022 | 39,20 | 39,60 | 39,00 | 39,50 | -0,25% | - |
| 28.02.2022 | 39,70 | 39,70 | 39,40 | 39,60 | -1,00% | - |
| 25.02.2022 | 40,40 | 40,40 | 39,90 | 40,00 | 1,52% | - |
| 24.02.2022 | 39,50 | 39,60 | 39,00 | 39,40 | -5,06% | 435,00 |
| 23.02.2022 | 41,50 | 41,80 | 41,40 | 41,50 | 0,24% | - |
| 22.02.2022 | 41,20 | 41,40 | 41,00 | 41,40 | -3,72% | 100,00 |
| 21.02.2022 | 42,80 | 43,00 | 42,70 | 43,00 | 0,47% | - |
| 18.02.2022 | 42,80 | 43,10 | 42,70 | 42,80 | -0,93% | 15,00 |
| 17.02.2022 | 42,90 | 43,40 | 42,80 | 43,20 | -0,46% | - |
| 16.02.2022 | 43,60 | 43,70 | 43,30 | 43,40 | 2,60% | - |
| 15.02.2022 | 42,40 | 42,50 | 42,10 | 42,30 | -1,86% | - |
| 14.02.2022 | 42,90 | 43,30 | 42,80 | 43,10 | 0,47% | - |
| 11.02.2022 | 42,70 | 43,20 | 42,50 | 42,90 | 1,42% | 100,00 |
| 10.02.2022 | 42,60 | 42,60 | 42,30 | 42,30 | 0,48% | - |
| 09.02.2022 | 42,20 | 42,20 | 42,00 | 42,10 | 9,07% | - |
| 08.02.2022 | 38,50 | 38,70 | 38,50 | 38,60 | 1,05% | - |
| 07.02.2022 | 38,10 | 38,40 | 38,10 | 38,20 | 0,26% | - |
| 04.02.2022 | 38,30 | 38,40 | 38,10 | 38,10 | -3,54% | - |
| 03.02.2022 | 40,10 | 40,20 | 39,50 | 39,50 | 0,00% | - |
| 02.02.2022 | 39,50 | 39,60 | 39,50 | 39,50 | 0,51% | - |
| 01.02.2022 | 39,30 | 39,50 | 39,30 | 39,30 | -2,96% | - |
| 31.01.2022 | 40,60 | 40,80 | 40,50 | 40,50 | 1,50% | - |
| 28.01.2022 | 39,90 | 40,10 | 39,90 | 39,90 | 1,01% | - |
| 27.01.2022 | 39,30 | 40,00 | 39,20 | 39,50 | -1,00% | 13,00 |
| 26.01.2022 | 40,00 | 40,30 | 39,70 | 39,90 | 1,01% | - |
| 25.01.2022 | 39,70 | 40,20 | 39,50 | 39,50 | -1,99% | - |
| 24.01.2022 | 40,40 | 41,10 | 40,20 | 40,30 | 3,07% | - |
| 21.01.2022 | 39,10 | 39,50 | 39,00 | 39,10 | -1,76% | - |
| 20.01.2022 | 39,40 | 39,90 | 39,30 | 39,80 | 2,31% | - |
| 19.01.2022 | 38,90 | 39,00 | 38,90 | 38,90 | -2,26% | - |
| 18.01.2022 | 39,50 | 40,00 | 39,50 | 39,80 | -0,75% | - |
| 17.01.2022 | 40,20 | 40,40 | 40,10 | 40,10 | 0,50% | - |
| 14.01.2022 | 39,90 | 40,10 | 39,90 | 39,90 | -0,99% | - |
| 13.01.2022 | 40,10 | 40,40 | 40,10 | 40,30 | -2,66% | - |
| 12.01.2022 | 41,30 | 41,40 | 41,20 | 41,40 | 1,97% | - |
| 11.01.2022 | 40,60 | 40,70 | 40,40 | 40,60 | -0,73% | - |
| 10.01.2022 | 41,00 | 41,20 | 40,90 | 40,90 | -0,24% | 67,00 |
| 07.01.2022 | 40,90 | 41,10 | 40,80 | 41,00 | -0,49% | 98,00 |
| 06.01.2022 | 41,10 | 41,30 | 41,10 | 41,20 | -0,72% | - |
| 05.01.2022 | 41,70 | 41,80 | 41,50 | 41,50 | 0,00% | - |