33,090€
0,33%
Echtzeit-Aktienkurs Suntory Beverage & Food Ltd.
Bid:
Ask:
Aktienkurse zur Suntory Beverage & Food Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 33,32 | 33,35 | 32,50 | 33,09 | 0,33% | - |
20.05.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,43% | - |
17.05.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 0,55% | - |
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% | - |