30,480€
-0,52%
Echtzeit-Aktienkurs Suntory Beverage & Food Ltd.
Bid:
Ask:
Aktienkurse zur Suntory Beverage & Food Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 30,64 | 30,67 | 30,44 | 30,55 | -0,29% | - |
24.04.2024 | 31,44 | 31,44 | 30,55 | 30,64 | -2,54% | - |
23.04.2024 | 31,18 | 31,53 | 30,95 | 31,44 | 0,83% | - |
22.04.2024 | 30,99 | 31,28 | 30,82 | 31,18 | 2,70% | 30,00 |
19.04.2024 | 30,19 | 30,70 | 30,19 | 30,36 | 0,56% | - |
18.04.2024 | 30,26 | 30,52 | 30,10 | 30,19 | -0,23% | - |
17.04.2024 | 30,59 | 30,66 | 30,17 | 30,26 | -1,40% | - |
16.04.2024 | 31,23 | 31,23 | 30,54 | 30,69 | -1,73% | - |
15.04.2024 | 31,71 | 31,71 | 31,10 | 31,23 | -1,51% | - |
12.04.2024 | 31,50 | 31,74 | 31,33 | 31,71 | 0,67% | - |
11.04.2024 | 30,84 | 31,54 | 30,84 | 31,50 | 2,14% | - |
10.04.2024 | 31,26 | 31,26 | 30,71 | 30,84 | -1,34% | - |
09.04.2024 | 31,61 | 31,61 | 31,08 | 31,26 | -1,11% | - |
08.04.2024 | 31,77 | 31,77 | 31,50 | 31,61 | -0,50% | - |
05.04.2024 | 31,19 | 31,79 | 31,19 | 31,77 | 1,86% | - |
04.04.2024 | 31,79 | 31,79 | 31,09 | 31,19 | -1,89% | - |
03.04.2024 | 31,81 | 31,84 | 31,57 | 31,79 | 2,19% | - |
02.04.2024 | 31,35 | 31,51 | 30,90 | 31,11 | -0,61% | - |
28.03.2024 | 31,90 | 31,90 | 31,00 | 31,30 | -1,88% | - |
27.03.2024 | 31,40 | 32,00 | 31,40 | 31,90 | 1,59% | - |
26.03.2024 | 31,70 | 31,70 | 31,20 | 31,40 | -0,95% | - |
25.03.2024 | 31,60 | 31,80 | 31,50 | 31,70 | 0,32% | - |
22.03.2024 | 30,90 | 31,80 | 30,90 | 31,60 | 2,27% | - |
21.03.2024 | 30,70 | 31,10 | 30,70 | 30,90 | 0,65% | - |
20.03.2024 | 30,80 | 31,00 | 30,70 | 30,70 | -0,32% | - |
19.03.2024 | 30,30 | 30,90 | 30,30 | 30,80 | 1,65% | - |
18.03.2024 | 30,40 | 30,40 | 30,10 | 30,30 | 2,36% | - |
15.03.2024 | 29,40 | 29,80 | 29,40 | 29,60 | 0,68% | - |
14.03.2024 | 29,00 | 29,60 | 29,00 | 29,40 | 1,38% | - |
13.03.2024 | 29,70 | 29,70 | 28,80 | 29,00 | -2,36% | - |
12.03.2024 | 29,80 | 29,80 | 29,20 | 29,70 | -0,34% | - |
11.03.2024 | 29,70 | 30,00 | 29,60 | 29,80 | 0,34% | - |
08.03.2024 | 30,00 | 30,00 | 29,60 | 29,70 | -1,00% | 100,00 |
07.03.2024 | 29,60 | 30,50 | 29,60 | 30,00 | 1,35% | - |
06.03.2024 | 29,50 | 29,80 | 29,50 | 29,60 | 2,07% | - |
05.03.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | 2,00 |
04.03.2024 | 29,40 | 30,10 | 29,30 | 29,40 | -2,33% | - |
01.03.2024 | 30,40 | 30,40 | 29,90 | 30,10 | -0,99% | - |
29.02.2024 | 30,20 | 30,50 | 30,20 | 30,40 | 0,66% | - |
28.02.2024 | 30,30 | 30,40 | 30,10 | 30,20 | -3,21% | - |
27.02.2024 | 31,40 | 31,40 | 31,00 | 31,20 | -0,64% | - |
26.02.2024 | 31,50 | 31,50 | 30,70 | 31,40 | -0,32% | - |
23.02.2024 | 31,80 | 31,90 | 31,40 | 31,50 | -0,94% | 40,00 |
22.02.2024 | 31,50 | 31,90 | 31,40 | 31,80 | 5,65% | - |
21.02.2024 | 30,20 | 30,30 | 30,10 | 30,10 | 1,69% | - |
20.02.2024 | 29,40 | 29,80 | 29,40 | 29,60 | 0,68% | - |
19.02.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 2,80% | - |
16.02.2024 | 30,60 | 30,60 | 28,50 | 28,60 | -6,54% | - |
15.02.2024 | 30,00 | 30,70 | 29,30 | 30,60 | 2,00% | - |
14.02.2024 | 29,90 | 30,50 | 29,70 | 30,00 | -2,60% | - |
13.02.2024 | 31,00 | 31,30 | 30,60 | 30,80 | -0,65% | - |
12.02.2024 | 30,90 | 31,10 | 30,80 | 31,00 | 0,32% | 150,00 |
09.02.2024 | 31,00 | 31,00 | 30,70 | 30,90 | -0,32% | - |
08.02.2024 | 31,00 | 31,00 | 30,70 | 31,00 | 0,00% | 30,00 |
07.02.2024 | 30,70 | 31,00 | 30,70 | 31,00 | 0,98% | - |
06.02.2024 | 30,70 | 30,80 | 30,50 | 30,70 | 0,00% | - |
05.02.2024 | 30,50 | 30,70 | 30,40 | 30,70 | 0,66% | - |
02.02.2024 | 30,50 | 30,60 | 30,30 | 30,50 | 0,00% | - |
01.02.2024 | 30,50 | 30,60 | 30,30 | 30,50 | 1,67% | 10,00 |
31.01.2024 | 30,10 | 30,40 | 29,90 | 30,00 | -0,33% | - |
30.01.2024 | 30,30 | 30,40 | 30,10 | 30,10 | -0,66% | - |
29.01.2024 | 30,20 | 30,40 | 30,10 | 30,30 | 1,34% | - |
26.01.2024 | 29,80 | 30,00 | 29,70 | 29,90 | 0,34% | - |
25.01.2024 | 29,90 | 30,00 | 29,70 | 29,80 | -0,67% | - |
24.01.2024 | 29,80 | 30,00 | 29,70 | 30,00 | -1,64% | - |
23.01.2024 | 30,80 | 30,80 | 30,20 | 30,50 | -0,97% | - |
22.01.2024 | 30,60 | 30,80 | 30,50 | 30,80 | 1,65% | - |
19.01.2024 | 30,60 | 30,60 | 30,00 | 30,30 | -0,98% | - |
18.01.2024 | 30,80 | 31,00 | 30,40 | 30,60 | -0,65% | - |
17.01.2024 | 31,10 | 31,10 | 30,50 | 30,80 | -0,96% | - |
16.01.2024 | 31,00 | 31,40 | 31,00 | 31,10 | 0,32% | - |
15.01.2024 | 30,60 | 31,20 | 30,60 | 31,00 | 1,31% | - |
12.01.2024 | 30,30 | 30,80 | 30,30 | 30,60 | 0,99% | - |
11.01.2024 | 30,10 | 30,60 | 30,10 | 30,30 | 0,66% | - |
10.01.2024 | 30,00 | 30,40 | 30,00 | 30,10 | 0,33% | - |
09.01.2024 | 30,10 | 30,10 | 29,70 | 30,00 | -0,33% | - |
08.01.2024 | 29,80 | 30,10 | 29,70 | 30,10 | 1,01% | - |
05.01.2024 | 30,00 | 30,00 | 29,50 | 29,80 | -0,67% | - |
04.01.2024 | 29,80 | 30,20 | 29,80 | 30,00 | 0,67% | - |
03.01.2024 | 30,00 | 30,30 | 29,70 | 29,80 | -0,67% | - |
02.01.2024 | 29,70 | 30,40 | 29,70 | 30,00 | 1,01% | 10,00 |
29.12.2023 | 29,70 | 29,80 | 29,60 | 29,70 | 0,00% | - |
28.12.2023 | 29,80 | 29,80 | 29,30 | 29,70 | -0,34% | - |
27.12.2023 | 29,80 | 29,80 | 29,30 | 29,80 | 0,00% | - |
22.12.2023 | 30,00 | 30,00 | 29,70 | 29,80 | -0,67% | - |
21.12.2023 | 29,70 | 30,00 | 29,60 | 30,00 | 2,39% | - |
20.12.2023 | 29,90 | 30,00 | 29,30 | 29,30 | -0,68% | - |
19.12.2023 | 29,30 | 29,90 | 29,30 | 29,50 | 0,68% | - |
18.12.2023 | 29,50 | 29,60 | 29,30 | 29,30 | -0,68% | 3,00 |
15.12.2023 | 29,70 | 30,00 | 29,50 | 29,50 | -3,91% | - |
14.12.2023 | 31,00 | 31,10 | 30,50 | 30,70 | 0,66% | - |
13.12.2023 | 29,80 | 30,60 | 29,80 | 30,50 | 2,35% | - |
12.12.2023 | 29,50 | 29,80 | 29,50 | 29,80 | 1,02% | - |
11.12.2023 | 29,50 | 29,80 | 29,30 | 29,50 | 0,00% | - |
08.12.2023 | 29,40 | 29,60 | 29,30 | 29,50 | 0,68% | - |
07.12.2023 | 29,00 | 29,50 | 29,00 | 29,30 | 1,03% | - |
06.12.2023 | 29,00 | 29,20 | 28,90 | 29,00 | 0,00% | - |
05.12.2023 | 28,30 | 29,00 | 28,30 | 29,00 | 2,47% | - |
04.12.2023 | 29,10 | 29,10 | 28,30 | 28,30 | -2,75% | - |
01.12.2023 | 28,80 | 29,40 | 28,70 | 29,10 | 1,04% | - |