32,395€
-2,20%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 33,13 | 33,13 | 32,21 | 32,40 | -2,20% | - |
| 24.04.2024 | 33,57 | 33,57 | 33,11 | 33,13 | -1,33% | - |
| 23.04.2024 | 33,30 | 33,75 | 33,30 | 33,57 | 0,83% | - |
| 22.04.2024 | 33,11 | 33,33 | 33,04 | 33,30 | 3,59% | - |
| 19.04.2024 | 32,04 | 32,50 | 32,04 | 32,14 | 0,33% | - |
| 18.04.2024 | 32,29 | 32,44 | 32,01 | 32,04 | -0,77% | - |
| 17.04.2024 | 32,45 | 32,55 | 32,20 | 32,29 | -0,29% | - |
| 16.04.2024 | 32,49 | 32,55 | 32,30 | 32,38 | -2,34% | - |
| 15.04.2024 | 33,74 | 33,74 | 32,93 | 33,16 | -1,73% | 2,00 |
| 12.04.2024 | 33,95 | 34,15 | 33,52 | 33,74 | 0,52% | - |
| 11.04.2024 | 33,83 | 33,83 | 33,32 | 33,57 | -0,78% | - |
| 10.04.2024 | 34,18 | 34,18 | 33,51 | 33,83 | -1,01% | - |
| 09.04.2024 | 33,72 | 34,19 | 33,72 | 34,18 | 1,35% | 27,00 |
| 08.04.2024 | 33,70 | 34,10 | 33,70 | 33,72 | 0,06% | - |
| 05.04.2024 | 33,20 | 33,81 | 33,20 | 33,70 | 1,52% | - |
| 04.04.2024 | 33,73 | 33,77 | 33,17 | 33,20 | -1,59% | - |
| 03.04.2024 | 33,93 | 33,93 | 33,67 | 33,73 | 1,37% | - |
| 02.04.2024 | 33,52 | 34,06 | 33,22 | 33,28 | -0,73% | 2,00 |
| 28.03.2024 | 33,78 | 33,92 | 33,40 | 33,52 | -0,77% | - |
| 27.03.2024 | 33,33 | 34,05 | 33,33 | 33,78 | 1,37% | 28,00 |
| 26.03.2024 | 33,01 | 33,44 | 33,01 | 33,33 | 0,97% | - |
| 25.03.2024 | 32,89 | 33,23 | 32,79 | 33,01 | 0,35% | 2,00 |
| 22.03.2024 | 33,38 | 33,38 | 32,78 | 32,89 | -1,47% | - |
| 21.03.2024 | 33,25 | 33,43 | 33,12 | 33,38 | 0,39% | 2,00 |
| 20.03.2024 | 33,62 | 33,62 | 33,16 | 33,25 | -1,10% | - |
| 19.03.2024 | 33,42 | 33,89 | 33,32 | 33,62 | 0,60% | - |
| 18.03.2024 | 33,82 | 33,83 | 33,37 | 33,42 | 0,98% | 2,00 |
| 15.03.2024 | 33,21 | 33,26 | 32,99 | 33,10 | -0,33% | - |
| 14.03.2024 | 32,48 | 33,25 | 32,48 | 33,21 | 2,23% | 54,00 |
| 13.03.2024 | 32,21 | 32,79 | 32,21 | 32,48 | 0,85% | - |
| 12.03.2024 | 32,36 | 32,36 | 31,97 | 32,21 | -0,48% | - |
| 11.03.2024 | 31,91 | 32,51 | 31,91 | 32,36 | 1,43% | 3,00 |
| 08.03.2024 | 31,86 | 32,18 | 31,83 | 31,91 | -0,84% | - |
| 07.03.2024 | 32,16 | 32,46 | 32,07 | 32,18 | 0,17% | - |
| 06.03.2024 | 32,13 | 32,27 | 32,10 | 32,12 | 1,86% | - |
| 05.03.2024 | 31,38 | 31,59 | 31,38 | 31,54 | 0,49% | - |
| 04.03.2024 | 31,48 | 31,87 | 31,36 | 31,38 | -1,52% | 2,00 |
| 01.03.2024 | 31,79 | 31,89 | 31,74 | 31,87 | 0,25% | - |
| 29.02.2024 | 31,67 | 31,79 | 31,50 | 31,79 | 0,38% | - |
| 28.02.2024 | 31,74 | 31,75 | 31,36 | 31,67 | -0,22% | 20,00 |
| 27.02.2024 | 32,71 | 32,71 | 31,57 | 31,74 | -2,97% | 60,00 |
| 26.02.2024 | 32,64 | 32,76 | 32,55 | 32,71 | -1,18% | - |
| 23.02.2024 | 33,34 | 33,34 | 32,60 | 33,10 | -0,73% | 360,00 |
| 22.02.2024 | 33,56 | 33,60 | 33,21 | 33,34 | -0,51% | - |
| 21.02.2024 | 32,94 | 33,60 | 32,94 | 33,51 | 1,75% | - |
| 20.02.2024 | 33,20 | 33,20 | 32,83 | 32,94 | -0,78% | 4,00 |
| 19.02.2024 | 32,77 | 33,32 | 32,77 | 33,20 | 1,31% | - |
| 16.02.2024 | 33,18 | 33,18 | 32,77 | 32,77 | -1,24% | 16,00 |
| 15.02.2024 | 33,92 | 33,92 | 33,03 | 33,18 | -2,20% | - |
| 14.02.2024 | 33,57 | 34,89 | 33,56 | 33,92 | -2,77% | 3,00 |
| 13.02.2024 | 34,23 | 35,21 | 34,23 | 34,89 | 1,93% | - |
| 12.02.2024 | 34,34 | 34,48 | 34,19 | 34,23 | -0,32% | - |
| 09.02.2024 | 34,61 | 34,64 | 34,11 | 34,34 | -0,69% | - |
| 08.02.2024 | 34,99 | 34,99 | 34,49 | 34,58 | -1,19% | - |
| 07.02.2024 | 34,89 | 35,18 | 34,89 | 34,99 | 0,29% | - |
| 06.02.2024 | 34,76 | 34,93 | 34,76 | 34,89 | 0,39% | - |
| 05.02.2024 | 34,43 | 34,78 | 34,43 | 34,76 | 0,96% | - |
| 02.02.2024 | 34,67 | 34,67 | 34,33 | 34,43 | -0,71% | - |
| 01.02.2024 | 34,66 | 34,76 | 34,57 | 34,67 | 1,39% | - |
| 31.01.2024 | 34,24 | 34,61 | 34,17 | 34,20 | -0,12% | - |
| 30.01.2024 | 34,46 | 34,46 | 34,03 | 34,24 | -0,64% | - |
| 29.01.2024 | 34,38 | 34,53 | 34,24 | 34,46 | 1,50% | 4,00 |
| 26.01.2024 | 34,06 | 34,06 | 33,86 | 33,95 | -0,32% | - |
| 25.01.2024 | 34,04 | 34,21 | 33,92 | 34,06 | 0,81% | - |
| 24.01.2024 | 33,84 | 34,00 | 33,78 | 33,78 | -1,79% | - |
| 23.01.2024 | 34,18 | 34,54 | 34,18 | 34,40 | 0,64% | - |
| 22.01.2024 | 34,08 | 34,24 | 34,04 | 34,18 | -1,04% | - |
| 19.01.2024 | 35,20 | 35,20 | 34,33 | 34,54 | -1,90% | - |
| 18.01.2024 | 34,82 | 35,25 | 34,67 | 35,21 | 1,12% | - |
| 17.01.2024 | 35,04 | 35,05 | 34,71 | 34,82 | -3,18% | - |
| 16.01.2024 | 36,01 | 36,12 | 35,89 | 35,96 | 0,03% | - |
| 15.01.2024 | 35,91 | 36,07 | 35,86 | 35,95 | 0,11% | 100,00 |
| 12.01.2024 | 34,48 | 36,01 | 34,48 | 35,91 | 4,16% | - |
| 11.01.2024 | 34,33 | 34,82 | 34,28 | 34,48 | 0,44% | 2,00 |
| 10.01.2024 | 34,43 | 34,54 | 34,18 | 34,33 | -0,29% | - |
| 09.01.2024 | 34,03 | 34,56 | 34,03 | 34,43 | 1,16% | - |
| 08.01.2024 | 33,86 | 34,13 | 33,86 | 34,03 | 0,50% | - |
| 05.01.2024 | 33,73 | 34,00 | 33,67 | 33,86 | 0,39% | 2,00 |
| 04.01.2024 | 33,72 | 34,04 | 33,68 | 33,73 | 0,03% | - |
| 03.01.2024 | 33,84 | 33,84 | 33,53 | 33,72 | -0,35% | - |
| 02.01.2024 | 33,83 | 33,98 | 33,63 | 33,84 | 0,03% | - |
| 29.12.2023 | 33,35 | 33,83 | 33,35 | 33,83 | 1,45% | 100,00 |
| 28.12.2023 | 34,09 | 34,09 | 33,22 | 33,35 | -2,17% | - |
| 27.12.2023 | 34,05 | 34,28 | 33,91 | 34,09 | 0,12% | 2,00 |
| 22.12.2023 | 34,30 | 34,30 | 33,98 | 34,05 | -0,73% | - |
| 21.12.2023 | 34,14 | 34,30 | 34,08 | 34,30 | 1,64% | - |
| 20.12.2023 | 34,14 | 34,22 | 33,72 | 33,74 | 0,06% | - |
| 19.12.2023 | 33,83 | 34,05 | 33,67 | 33,72 | 1,09% | - |
| 18.12.2023 | 33,46 | 33,53 | 33,26 | 33,36 | -2,46% | - |
| 15.12.2023 | 34,08 | 34,28 | 34,01 | 34,20 | -0,58% | 214,00 |
| 14.12.2023 | 34,78 | 34,99 | 34,24 | 34,40 | -1,70% | - |
| 13.12.2023 | 35,13 | 35,13 | 34,56 | 34,99 | -0,40% | - |
| 12.12.2023 | 35,04 | 35,22 | 35,04 | 35,13 | 0,26% | - |
| 11.12.2023 | 35,27 | 35,27 | 34,93 | 35,04 | -0,65% | - |
| 08.12.2023 | 35,19 | 35,33 | 35,11 | 35,27 | -0,45% | 300,00 |
| 07.12.2023 | 35,00 | 35,58 | 35,00 | 35,43 | 1,23% | - |
| 06.12.2023 | 34,53 | 35,54 | 34,53 | 35,00 | 1,38% | - |
| 05.12.2023 | 34,01 | 34,56 | 34,01 | 34,53 | 1,53% | - |
| 04.12.2023 | 34,18 | 34,18 | 33,98 | 34,01 | -0,51% | - |
| 01.12.2023 | 33,72 | 34,20 | 33,72 | 34,18 | 1,36% | 7,00 |