Börse:
34,000€
-2,86%
Echtzeit-Aktienkurs Asahi Glass Co. Ltd.
Bid:
33,200€
Ask:
34,800€
Aktienkurse zur Asahi Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 33,00 | 34,00 | 33,00 | 34,00 | -1,16% | - |
| 28.06.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 27.06.2022 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 24.06.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 23.06.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 22.06.2022 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 21.06.2022 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 20.06.2022 | 33,00 | 34,60 | 33,00 | 34,60 | -1,70% | 20,00 |
| 17.06.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 86,00 |
| 16.06.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 15.06.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 14.06.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -4,86% | - |
| 13.06.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 4,52% | 12,00 |
| 10.06.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 09.06.2022 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 08.06.2022 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 07.06.2022 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 06.06.2022 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 03.06.2022 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 02.06.2022 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 01.06.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 31.05.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 30.05.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 27.05.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 26.05.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 25.05.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 24.05.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 23.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 20.05.2022 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 19.05.2022 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 18.05.2022 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 17.05.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -5,46% | - |
| 16.05.2022 | 35,20 | 36,60 | 35,20 | 36,60 | 2,23% | 50,00 |
| 13.05.2022 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 12.05.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 11.05.2022 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 10.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 09.05.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 06.05.2022 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 05.05.2022 | 34,80 | 36,40 | 34,80 | 36,40 | 4,60% | 41,00 |
| 04.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 03.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 02.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 29.04.2022 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 28.04.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 4,17% | - |
| 27.04.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -7,18% | - |
| 26.04.2022 | 34,60 | 36,20 | 34,60 | 36,20 | 4,62% | 82,00 |
| 22.04.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 21.04.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 20.04.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 19.04.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 60,00 |
| 14.04.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 13.04.2022 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 12.04.2022 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 11.04.2022 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 08.04.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 07.04.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 15,00 |
| 06.04.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 05.04.2022 | 35,40 | 35,40 | 35,40 | 35,40 | -5,35% | - |
| 04.04.2022 | 35,80 | 37,40 | 35,80 | 37,40 | 1,08% | 7,00 |
| 01.04.2022 | 35,40 | 37,00 | 35,40 | 37,00 | 0,00% | 100,00 |
| 31.03.2022 | 35,20 | 37,00 | 35,20 | 37,00 | 3,35% | 319,00 |
| 30.03.2022 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 29.03.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 28.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 25.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 24.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 23.03.2022 | 36,00 | 37,80 | 36,00 | 37,80 | 2,16% | 50,00 |
| 22.03.2022 | 35,60 | 37,00 | 35,60 | 37,00 | -1,07% | 130,00 |
| 21.03.2022 | 35,80 | 37,40 | 35,80 | 37,40 | 4,47% | 21,00 |
| 18.03.2022 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 17.03.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 16.03.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 15.03.2022 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 14.03.2022 | 35,20 | 36,60 | 35,20 | 36,60 | 3,39% | 38,00 |
| 11.03.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 10.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 7,32% | - |
| 09.03.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 08.03.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 07.03.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -5,75% | - |
| 04.03.2022 | 33,20 | 34,80 | 33,20 | 34,80 | -8,90% | 71,00 |
| 03.03.2022 | 36,40 | 38,20 | 36,40 | 38,20 | 0,00% | 3,00 |
| 02.03.2022 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | 100,00 |
| 01.03.2022 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 28.02.2022 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 25.02.2022 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 24.02.2022 | 39,00 | 40,20 | 39,00 | 40,20 | -0,99% | 3,00 |
| 23.02.2022 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 22.02.2022 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | - |
| 21.02.2022 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 18.02.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -5,00% | - |
| 17.02.2022 | 41,80 | 44,00 | 41,80 | 44,00 | 3,29% | 100,00 |
| 16.02.2022 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 15.02.2022 | 41,40 | 41,40 | 41,40 | 41,40 | -6,33% | - |
| 14.02.2022 | 42,00 | 44,20 | 42,00 | 44,20 | 6,25% | 25,00 |
| 11.02.2022 | 41,60 | 41,60 | 41,60 | 41,60 | -4,59% | - |
| 10.02.2022 | 41,60 | 43,60 | 41,60 | 43,60 | 5,83% | 12,00 |
| 09.02.2022 | 41,20 | 41,20 | 41,20 | 41,20 | 9,57% | - |
| 08.02.2022 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 07.02.2022 | 37,20 | 37,20 | 37,20 | 37,20 | -5,10% | - |