Börse:
37,500€
-2,85%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
36,800€
Ask:
38,200€
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 36,60 | 37,60 | 36,60 | 37,50 | -2,85% | - |
| 24.02.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 21.02.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 20.02.2020 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 19.02.2020 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 18.02.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 17.02.2020 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 14.02.2020 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 13.02.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 12.02.2020 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 11.02.2020 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 10.02.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 07.02.2020 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 06.02.2020 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 05.02.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 04.02.2020 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 03.02.2020 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 31.01.2020 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 30.01.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 29.01.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 28.01.2020 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 27.01.2020 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 24.01.2020 | 41,40 | 43,00 | 41,40 | 43,00 | 4,88% | 16,00 |
| 23.01.2020 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 22.01.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 21.01.2020 | 40,00 | 40,60 | 40,00 | 40,60 | -0,49% | 22,00 |
| 20.01.2020 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 17.01.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 16.01.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 15.01.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 14.01.2020 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 13.01.2020 | 39,80 | 41,20 | 39,80 | 41,20 | 3,00% | 150,00 |
| 10.01.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 09.01.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 07.01.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 06.01.2020 | 41,00 | 41,00 | 40,80 | 40,80 | -3,32% | 18,00 |
| 03.01.2020 | 41,20 | 42,20 | 41,20 | 42,20 | 4,98% | - |
| 02.01.2020 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 30.12.2019 | 40,00 | 41,60 | 40,00 | 41,60 | -0,48% | 125,00 |
| 27.12.2019 | 40,60 | 41,80 | 40,60 | 41,80 | 0,00% | - |
| 23.12.2019 | 41,20 | 41,80 | 41,20 | 41,80 | 0,48% | 50,00 |
| 20.12.2019 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 19.12.2019 | 41,40 | 41,40 | 41,40 | 41,40 | -4,17% | - |
| 18.12.2019 | 41,60 | 43,20 | 41,60 | 43,20 | 4,85% | 58,00 |
| 17.12.2019 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 16.12.2019 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 13.12.2019 | 41,60 | 42,20 | 41,40 | 42,20 | 2,93% | - |
| 12.12.2019 | 41,20 | 41,20 | 41,00 | 41,00 | -1,91% | - |
| 11.12.2019 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 210,00 |
| 10.12.2019 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 09.12.2019 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 08.12.2019 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 06.12.2019 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 05.12.2019 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 04.12.2019 | 43,00 | 43,00 | 43,00 | 43,00 | -3,59% | - |
| 03.12.2019 | 42,80 | 44,60 | 42,80 | 44,60 | 4,21% | - |
| 02.12.2019 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 29.11.2019 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 28.11.2019 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 27.11.2019 | 42,60 | 44,00 | 42,60 | 44,00 | 3,29% | 20,00 |
| 26.11.2019 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | - |
| 25.11.2019 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 22.11.2019 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 21.11.2019 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 20.11.2019 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 19.11.2019 | 43,00 | 43,00 | 43,00 | 43,00 | -3,59% | - |
| 18.11.2019 | 43,00 | 44,60 | 43,00 | 44,60 | 2,76% | 1,00 |
| 15.11.2019 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 14.11.2019 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 13.11.2019 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 12.11.2019 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 11.11.2019 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 08.11.2019 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 07.11.2019 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 06.11.2019 | 42,20 | 42,20 | 42,20 | 42,20 | -5,38% | - |
| 05.11.2019 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 04.11.2019 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 01.11.2019 | 44,20 | 46,00 | 44,20 | 46,00 | 4,07% | 11,00 |
| 31.10.2019 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | - |
| 30.10.2019 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 20,00 |
| 29.10.2019 | 43,80 | 44,40 | 43,80 | 44,40 | 1,37% | - |
| 28.10.2019 | 44,00 | 44,00 | 43,80 | 43,80 | -0,90% | - |
| 25.10.2019 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 24.10.2019 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 23.10.2019 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 22.10.2019 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 21.10.2019 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 18.10.2019 | 43,00 | 43,00 | 43,00 | 43,00 | -4,44% | - |
| 17.10.2019 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 16.10.2019 | 45,00 | 46,00 | 45,00 | 46,00 | 2,22% | 100,00 |
| 15.10.2019 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 14.10.2019 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 11.10.2019 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 10.10.2019 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 09.10.2019 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 08.10.2019 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 07.10.2019 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 04.10.2019 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 02.10.2019 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 01.10.2019 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |