33,500€
3,59%
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 | 32,70 | 32,70 | 32,66 | 32,66 | 0,99% | - |
| 15.05.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -1,82% | - |
| 14.05.2024 | 32,78 | 32,94 | 32,78 | 32,94 | 3,91% | - |
| 13.05.2024 | 30,76 | 31,70 | 30,76 | 31,70 | 5,53% | 300,00 |
| 10.05.2024 | 30,40 | 30,40 | 30,04 | 30,04 | -0,13% | - |
| 09.05.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -1,25% | - |
| 08.05.2024 | 30,40 | 31,62 | 30,40 | 30,46 | 0,20% | 33,00 |
| 07.05.2024 | 30,56 | 30,56 | 30,40 | 30,40 | -3,12% | - |
| 06.05.2024 | 31,38 | 31,38 | 31,38 | 31,38 | 4,32% | 10,00 |
| 03.05.2024 | 29,72 | 30,08 | 29,72 | 30,08 | -0,20% | - |
| 02.05.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 1,96% | - |
| 30.04.2024 | 29,84 | 29,84 | 29,56 | 29,56 | -0,81% | - |
| 29.04.2024 | 29,92 | 29,92 | 29,80 | 29,80 | 1,92% | - |
| 26.04.2024 | 28,76 | 29,24 | 28,76 | 29,24 | -1,62% | - |
| 25.04.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -0,40% | - |
| 24.04.2024 | 30,10 | 30,10 | 29,84 | 29,84 | -3,24% | - |
| 23.04.2024 | 30,58 | 30,84 | 30,58 | 30,84 | 1,31% | - |
| 22.04.2024 | 30,16 | 30,44 | 30,16 | 30,44 | 2,91% | - |
| 19.04.2024 | 29,78 | 29,78 | 29,58 | 29,58 | -0,47% | - |
| 18.04.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 0,75% | - |
| 17.04.2024 | 29,66 | 29,66 | 29,50 | 29,50 | -1,60% | - |
| 16.04.2024 | 29,96 | 29,98 | 29,96 | 29,98 | -2,54% | - |
| 15.04.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,39% | - |
| 12.04.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,52% | - |
| 11.04.2024 | 30,50 | 30,72 | 30,50 | 30,72 | 2,47% | - |
| 10.04.2024 | 30,18 | 30,18 | 29,98 | 29,98 | -1,58% | - |
| 09.04.2024 | 30,42 | 30,46 | 30,42 | 30,46 | -1,30% | - |
| 08.04.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,58% | - |
| 05.04.2024 | 30,90 | 31,04 | 30,86 | 31,04 | 2,37% | 20,00 |
| 04.04.2024 | 30,68 | 30,68 | 30,32 | 30,32 | -2,51% | - |
| 03.04.2024 | 30,94 | 31,10 | 30,94 | 31,10 | 2,64% | - |
| 02.04.2024 | 30,56 | 30,56 | 30,30 | 30,30 | -1,62% | - |
| 28.03.2024 | 30,60 | 30,80 | 30,60 | 30,80 | -1,91% | - |
| 27.03.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 1,95% | - |
| 26.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 25.03.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 0,00% | - |
| 22.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 21.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 20.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.03.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | - |
| 18.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 15.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 14.03.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,70% | - |
| 13.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 12.03.2024 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | - |
| 11.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 08.03.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | - |
| 07.03.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 1,38% | - |
| 06.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 05.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 04.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 01.03.2024 | 29,40 | 29,60 | 29,40 | 29,60 | -0,67% | - |
| 29.02.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 28.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -3,90% | - |
| 27.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 26.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 23.02.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -1,28% | - |
| 22.02.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 5,41% | - |
| 21.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 20.02.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,69% | - |
| 19.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 16.02.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -6,04% | - |
| 15.02.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 14.02.2024 | 29,80 | 29,80 | 29,40 | 29,40 | -2,65% | - |
| 13.02.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | - |
| 12.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 09.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 08.02.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 07.02.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | - |
| 06.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 05.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.02.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 01.02.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 2,04% | - |
| 31.01.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 30.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 29.01.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 2,05% | - |
| 26.01.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 25.01.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
| 24.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 23.01.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 22.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 19.01.2024 | 29,60 | 29,80 | 29,60 | 29,80 | -0,67% | - |
| 18.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 17.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 16.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 15.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 12.01.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | - |
| 11.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | - |
| 10.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 09.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 08.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 05.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 04.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 03.01.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | - |
| 02.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 29.12.2023 | 29,20 | 30,00 | 29,20 | 30,00 | 3,45% | 226,00 |
| 28.12.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 27.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 22.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 21.12.2023 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | - |