Börse:
29,100€
1,04%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
29,000€
Ask:
29,200€
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 29,00 | 29,20 | 28,80 | 29,10 | 1,04% | - |
| 20.10.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 19.10.2020 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 16.10.2020 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 15.10.2020 | 29,00 | 29,60 | 29,00 | 29,60 | -3,27% | 135,00 |
| 14.10.2020 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 124,00 |
| 13.10.2020 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 12.10.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 09.10.2020 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 08.10.2020 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.10.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 06.10.2020 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.10.2020 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 02.10.2020 | 29,40 | 29,60 | 29,40 | 29,60 | 2,07% | 500,00 |
| 01.10.2020 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 270,00 |
| 30.09.2020 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 29.09.2020 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 28.09.2020 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 25.09.2020 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 24.09.2020 | 29,40 | 29,60 | 29,40 | 29,60 | -1,99% | 300,00 |
| 23.09.2020 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 22.09.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 21.09.2020 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | 300,00 |
| 18.09.2020 | 30,60 | 31,00 | 30,40 | 30,40 | 0,00% | - |
| 17.09.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 16.09.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 15.09.2020 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 14.09.2020 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 11.09.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 200,00 |
| 10.09.2020 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 09.09.2020 | 29,10 | 29,20 | 28,80 | 29,00 | -0,68% | - |
| 08.09.2020 | 29,20 | 29,20 | 29,20 | 29,20 | 8,15% | - |
| 07.09.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | - |
| 04.09.2020 | 28,20 | 28,80 | 28,20 | 28,80 | -2,04% | 200,00 |
| 03.09.2020 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 02.09.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 01.09.2020 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 31.08.2020 | 29,60 | 29,80 | 29,20 | 29,40 | 1,38% | - |
| 28.08.2020 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 27.08.2020 | 28,30 | 28,60 | 28,00 | 28,20 | 0,00% | - |
| 26.08.2020 | 28,30 | 28,60 | 28,20 | 28,20 | -2,76% | - |
| 25.08.2020 | 29,10 | 29,20 | 29,00 | 29,00 | 0,69% | - |
| 24.08.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 21.08.2020 | 29,20 | 29,60 | 29,00 | 29,00 | 1,40% | - |
| 20.08.2020 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 19.08.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 18.08.2020 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 17.08.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 14.08.2020 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 13.08.2020 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.08.2020 | 29,70 | 29,80 | 29,20 | 29,40 | 3,52% | - |
| 11.08.2020 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 10.08.2020 | 27,40 | 28,40 | 27,40 | 28,40 | 4,41% | 244,00 |
| 07.08.2020 | 27,80 | 28,10 | 27,20 | 27,20 | 0,00% | - |
| 06.08.2020 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 05.08.2020 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 04.08.2020 | 28,00 | 29,20 | 28,00 | 29,20 | 8,15% | 124,00 |
| 03.08.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 31.07.2020 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 30.07.2020 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 29.07.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 28.07.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 27.07.2020 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 24.07.2020 | 29,00 | 30,00 | 29,00 | 30,00 | 0,00% | 199,00 |
| 23.07.2020 | 29,40 | 30,00 | 29,30 | 30,00 | 3,45% | 3,00 |
| 22.07.2020 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 21.07.2020 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 20.07.2020 | 30,00 | 30,30 | 29,40 | 29,40 | -2,00% | - |
| 17.07.2020 | 30,60 | 30,60 | 30,00 | 30,00 | 0,00% | 90,00 |
| 16.07.2020 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 15.07.2020 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 14.07.2020 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 13.07.2020 | 30,60 | 30,60 | 30,00 | 30,00 | 2,74% | - |
| 10.07.2020 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 09.07.2020 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 08.07.2020 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 07.07.2020 | 30,80 | 31,00 | 30,20 | 30,20 | -0,66% | - |
| 06.07.2020 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 03.07.2020 | 29,80 | 31,00 | 29,80 | 31,00 | 3,33% | 30,00 |
| 02.07.2020 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 01.07.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 30.06.2020 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 29.06.2020 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 26.06.2020 | 31,20 | 31,40 | 31,20 | 31,20 | -1,27% | - |
| 25.06.2020 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 24.06.2020 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 23.06.2020 | 32,80 | 34,00 | 32,80 | 34,00 | 3,66% | 391,00 |
| 22.06.2020 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 19.06.2020 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 18.06.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 17.06.2020 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 16.06.2020 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 15.06.2020 | 31,80 | 32,80 | 31,80 | 32,80 | -0,61% | 126,00 |
| 12.06.2020 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 11.06.2020 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 10.06.2020 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 09.06.2020 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 08.06.2020 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 05.06.2020 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 04.06.2020 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |