Börse:
43,000€
-1,15%
Echtzeit-Aktienkurs Asahi Glass Co. Ltd.
Bid:
42,200€
Ask:
43,800€
Aktienkurse zur Asahi Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2021 | 43,00 | 43,00 | 42,80 | 43,00 | -1,15% | 250,00 |
| 20.10.2021 | 43,40 | 43,60 | 43,40 | 43,50 | -0,68% | - |
| 19.10.2021 | 43,80 | 43,90 | 43,70 | 43,80 | 0,00% | 12,00 |
| 18.10.2021 | 43,80 | 44,00 | 43,80 | 43,80 | 0,69% | - |
| 15.10.2021 | 43,50 | 43,60 | 43,40 | 43,50 | 0,00% | 75,00 |
| 14.10.2021 | 43,60 | 43,80 | 43,50 | 43,50 | -0,68% | - |
| 13.10.2021 | 43,80 | 43,80 | 43,70 | 43,80 | -2,67% | - |
| 12.10.2021 | 45,00 | 45,10 | 44,80 | 45,00 | 0,22% | - |
| 11.10.2021 | 44,80 | 45,00 | 44,70 | 44,90 | 4,66% | - |
| 08.10.2021 | 43,20 | 43,20 | 42,90 | 42,90 | -0,46% | - |
| 07.10.2021 | 43,00 | 43,10 | 43,00 | 43,10 | 2,62% | - |
| 06.10.2021 | 41,80 | 42,20 | 41,80 | 42,00 | 0,48% | - |
| 05.10.2021 | 41,60 | 42,00 | 41,50 | 41,80 | -1,18% | - |
| 04.10.2021 | 42,60 | 42,80 | 42,20 | 42,30 | -3,64% | - |
| 01.10.2021 | 44,00 | 44,00 | 43,80 | 43,90 | -2,44% | - |
| 30.09.2021 | 44,60 | 45,10 | 44,60 | 45,00 | 1,58% | - |
| 29.09.2021 | 44,20 | 44,40 | 44,20 | 44,30 | -1,56% | - |
| 28.09.2021 | 45,30 | 45,30 | 45,00 | 45,00 | -0,88% | - |
| 27.09.2021 | 45,50 | 45,50 | 45,30 | 45,40 | 0,67% | - |
| 24.09.2021 | 45,50 | 45,50 | 44,90 | 45,10 | 1,58% | - |
| 23.09.2021 | 44,40 | 44,60 | 44,00 | 44,40 | -1,33% | - |
| 22.09.2021 | 45,00 | 45,10 | 44,70 | 45,00 | 1,12% | 500,00 |
| 21.09.2021 | 44,60 | 44,60 | 44,50 | 44,50 | 0,68% | - |
| 20.09.2021 | 44,70 | 44,90 | 44,20 | 44,20 | -1,12% | 28,00 |
| 17.09.2021 | 44,60 | 44,80 | 44,40 | 44,70 | 1,13% | 20,00 |
| 16.09.2021 | 44,20 | 44,40 | 44,20 | 44,20 | -1,78% | - |
| 15.09.2021 | 44,90 | 45,10 | 44,80 | 45,00 | 0,22% | - |
| 14.09.2021 | 44,60 | 44,90 | 44,60 | 44,90 | 2,28% | 12,00 |
| 13.09.2021 | 43,90 | 44,00 | 43,80 | 43,90 | -0,90% | - |
| 10.09.2021 | 44,00 | 44,30 | 44,00 | 44,30 | 1,61% | - |
| 09.09.2021 | 43,40 | 43,60 | 43,40 | 43,60 | 0,69% | - |
| 08.09.2021 | 43,20 | 43,40 | 43,00 | 43,30 | 0,70% | - |
| 07.09.2021 | 43,00 | 43,00 | 42,90 | 43,00 | -0,92% | - |
| 06.09.2021 | 43,40 | 43,50 | 43,40 | 43,40 | 3,33% | - |
| 03.09.2021 | 41,80 | 42,10 | 41,80 | 42,00 | 0,96% | - |
| 02.09.2021 | 41,60 | 41,80 | 41,60 | 41,60 | -0,48% | 3,00 |
| 01.09.2021 | 41,80 | 41,80 | 41,60 | 41,80 | 2,20% | - |
| 31.08.2021 | 41,00 | 41,10 | 40,80 | 40,90 | 0,49% | - |
| 30.08.2021 | 40,70 | 40,70 | 40,70 | 40,70 | 4,09% | - |
| 27.08.2021 | 39,20 | 39,30 | 39,10 | 39,10 | -1,76% | - |
| 26.08.2021 | 39,70 | 39,80 | 39,70 | 39,80 | 0,25% | - |
| 25.08.2021 | 39,90 | 39,90 | 39,70 | 39,70 | 0,51% | - |
| 24.08.2021 | 39,40 | 39,50 | 39,30 | 39,50 | 2,07% | - |
| 23.08.2021 | 38,70 | 38,70 | 38,60 | 38,70 | 2,11% | - |
| 20.08.2021 | 37,90 | 38,10 | 37,80 | 37,90 | -3,32% | - |
| 19.08.2021 | 39,10 | 40,10 | 39,10 | 39,20 | 0,26% | - |
| 18.08.2021 | 39,10 | 39,10 | 39,00 | 39,10 | 1,03% | - |
| 17.08.2021 | 38,50 | 38,70 | 38,50 | 38,70 | 1,84% | - |
| 16.08.2021 | 38,00 | 38,10 | 38,00 | 38,00 | -0,26% | - |
| 13.08.2021 | 38,10 | 38,20 | 38,10 | 38,10 | -1,04% | - |
| 12.08.2021 | 38,50 | 38,70 | 38,50 | 38,50 | 0,26% | - |
| 11.08.2021 | 38,50 | 38,50 | 38,30 | 38,40 | 2,95% | - |
| 10.08.2021 | 37,30 | 37,50 | 37,30 | 37,30 | -1,58% | 82,00 |
| 09.08.2021 | 37,90 | 38,10 | 37,90 | 37,90 | 0,00% | - |
| 06.08.2021 | 37,90 | 37,90 | 37,90 | 37,90 | 0,00% | - |
| 05.08.2021 | 37,90 | 37,90 | 37,90 | 37,90 | -1,04% | - |
| 04.08.2021 | 38,30 | 38,50 | 38,30 | 38,30 | 1,06% | - |
| 03.08.2021 | 37,70 | 37,90 | 37,70 | 37,90 | 1,34% | - |
| 02.08.2021 | 37,00 | 37,40 | 36,90 | 37,40 | 4,47% | - |
| 30.07.2021 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 29.07.2021 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | 30,00 |
| 28.07.2021 | 36,40 | 36,50 | 36,20 | 36,40 | 0,28% | - |
| 27.07.2021 | 36,20 | 36,40 | 36,20 | 36,30 | 0,28% | - |
| 26.07.2021 | 36,20 | 36,20 | 36,00 | 36,20 | 2,26% | - |
| 23.07.2021 | 35,40 | 35,60 | 35,20 | 35,40 | -0,84% | - |
| 22.07.2021 | 35,40 | 35,70 | 35,30 | 35,70 | 1,13% | 57,00 |
| 21.07.2021 | 35,40 | 35,60 | 35,30 | 35,30 | -1,12% | - |
| 20.07.2021 | 35,40 | 36,00 | 35,40 | 35,70 | 1,13% | - |
| 19.07.2021 | 35,40 | 35,60 | 35,20 | 35,30 | -2,22% | - |
| 16.07.2021 | 36,20 | 36,20 | 36,00 | 36,10 | 1,12% | - |
| 15.07.2021 | 35,60 | 35,80 | 35,50 | 35,70 | -0,28% | - |
| 14.07.2021 | 36,00 | 36,00 | 35,80 | 35,80 | -2,45% | - |
| 13.07.2021 | 36,40 | 36,70 | 36,40 | 36,70 | 3,09% | - |
| 12.07.2021 | 35,60 | 35,80 | 35,60 | 35,60 | 2,01% | - |
| 09.07.2021 | 35,00 | 35,00 | 34,80 | 34,90 | -0,85% | - |
| 08.07.2021 | 35,30 | 35,40 | 35,10 | 35,20 | -0,85% | - |
| 07.07.2021 | 35,30 | 35,50 | 35,20 | 35,50 | -0,56% | - |
| 06.07.2021 | 35,80 | 36,20 | 35,60 | 35,70 | -0,83% | - |
| 05.07.2021 | 35,60 | 36,00 | 35,60 | 36,00 | 0,00% | - |
| 02.07.2021 | 35,60 | 36,00 | 35,60 | 36,00 | 2,56% | - |
| 01.07.2021 | 35,40 | 35,40 | 35,10 | 35,10 | -0,85% | - |
| 30.06.2021 | 35,40 | 35,60 | 35,20 | 35,40 | -0,56% | - |
| 29.06.2021 | 35,40 | 35,60 | 35,40 | 35,60 | -3,26% | - |
| 28.06.2021 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 25.06.2021 | 36,50 | 36,60 | 36,40 | 36,60 | 0,00% | - |
| 24.06.2021 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | - |
| 23.06.2021 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 22.06.2021 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | - |
| 21.06.2021 | 35,90 | 36,10 | 35,60 | 36,00 | -1,64% | - |
| 18.06.2021 | 36,60 | 36,80 | 36,40 | 36,60 | -2,14% | - |
| 17.06.2021 | 36,90 | 37,60 | 36,90 | 37,40 | -0,80% | - |
| 16.06.2021 | 37,50 | 37,70 | 37,30 | 37,70 | 4,14% | - |
| 15.06.2021 | 36,20 | 36,50 | 36,00 | 36,20 | -0,55% | - |
| 14.06.2021 | 36,60 | 36,60 | 36,40 | 36,40 | 0,00% | - |
| 11.06.2021 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 10.06.2021 | 36,40 | 36,40 | 36,20 | 36,40 | 0,55% | - |
| 09.06.2021 | 36,20 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 08.06.2021 | 36,20 | 36,40 | 36,20 | 36,20 | -0,55% | - |
| 07.06.2021 | 36,40 | 36,50 | 36,30 | 36,40 | -0,55% | - |
| 04.06.2021 | 36,40 | 36,60 | 36,40 | 36,60 | 1,67% | - |