Börse:
37,730€
-1,15%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
37,730€
Ask:
37,730€
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 38,03 | 38,98 | 38,01 | 38,92 | 1,75% | - |
| 21.07.2021 | 38,39 | 38,67 | 38,05 | 38,25 | -0,73% | - |
| 20.07.2021 | 38,27 | 38,61 | 37,96 | 38,53 | 1,64% | - |
| 19.07.2021 | 38,07 | 38,51 | 37,78 | 37,91 | -1,15% | - |
| 16.07.2021 | 38,70 | 38,96 | 38,30 | 38,35 | -1,20% | - |
| 15.07.2021 | 39,02 | 39,34 | 38,70 | 38,82 | -1,61% | - |
| 14.07.2021 | 39,77 | 40,06 | 39,12 | 39,45 | -1,31% | - |
| 13.07.2021 | 39,48 | 40,16 | 39,16 | 39,98 | 2,67% | - |
| 12.07.2021 | 39,07 | 39,34 | 38,46 | 38,94 | 0,18% | - |
| 09.07.2021 | 38,76 | 39,01 | 38,45 | 38,87 | -1,87% | - |
| 08.07.2021 | 39,56 | 39,92 | 39,23 | 39,61 | -0,01% | - |
| 07.07.2021 | 39,30 | 39,63 | 38,96 | 39,61 | 0,66% | 30,00 |
| 06.07.2021 | 39,44 | 39,91 | 39,11 | 39,35 | -0,16% | - |
| 05.07.2021 | 39,00 | 39,44 | 38,80 | 39,42 | -1,28% | - |
| 02.07.2021 | 39,41 | 39,93 | 39,10 | 39,93 | 3,11% | - |
| 01.07.2021 | 39,13 | 39,37 | 38,59 | 38,72 | -1,43% | - |
| 30.06.2021 | 39,46 | 39,74 | 38,33 | 39,28 | -0,38% | - |
| 29.06.2021 | 39,41 | 39,75 | 39,09 | 39,43 | -3,22% | - |
| 28.06.2021 | 40,31 | 40,98 | 39,96 | 40,74 | -0,38% | - |
| 25.06.2021 | 40,87 | 41,17 | 40,44 | 40,90 | 0,06% | 4,00 |
| 24.06.2021 | 40,49 | 40,87 | 40,20 | 40,87 | -0,04% | - |
| 23.06.2021 | 40,95 | 41,20 | 40,46 | 40,89 | -1,74% | - |
| 22.06.2021 | 41,75 | 42,11 | 41,27 | 41,61 | 2,27% | - |
| 21.06.2021 | 40,51 | 40,76 | 39,95 | 40,69 | -1,76% | - |
| 18.06.2021 | 41,65 | 41,66 | 41,19 | 41,42 | -1,28% | - |
| 17.06.2021 | 41,16 | 42,13 | 40,93 | 41,95 | 1,82% | - |
| 16.06.2021 | 40,98 | 41,70 | 40,79 | 41,20 | -0,22% | - |
| 15.06.2021 | 41,30 | 41,60 | 40,92 | 41,29 | 2,11% | - |
| 14.06.2021 | 40,61 | 40,99 | 40,26 | 40,44 | -0,41% | - |
| 11.06.2021 | 40,43 | 41,13 | 40,12 | 40,60 | -0,66% | - |
| 10.06.2021 | 40,81 | 41,10 | 40,40 | 40,87 | -0,41% | - |
| 09.06.2021 | 41,10 | 41,38 | 40,29 | 41,04 | 0,56% | - |
| 08.06.2021 | 40,80 | 41,36 | 40,49 | 40,81 | -0,17% | - |
| 07.06.2021 | 40,82 | 41,48 | 40,82 | 40,88 | 0,69% | 250,00 |
| 04.06.2021 | 40,76 | 41,05 | 40,44 | 40,60 | 0,37% | - |
| 03.06.2021 | 40,59 | 41,10 | 40,45 | 40,45 | 2,30% | - |
| 02.06.2021 | 39,68 | 40,04 | 39,30 | 39,54 | 2,41% | - |
| 01.06.2021 | 39,23 | 39,47 | 38,60 | 38,61 | -0,59% | - |
| 31.05.2021 | 38,97 | 39,47 | 38,68 | 38,84 | -2,04% | - |
| 28.05.2021 | 39,81 | 40,37 | 39,47 | 39,65 | -1,32% | - |
| 27.05.2021 | 40,31 | 40,57 | 39,71 | 40,18 | 2,71% | - |
| 26.05.2021 | 39,26 | 39,57 | 38,95 | 39,12 | -0,31% | - |
| 25.05.2021 | 39,35 | 39,59 | 38,88 | 39,24 | 2,40% | - |
| 21.05.2021 | 38,45 | 38,78 | 38,09 | 38,32 | 0,76% | - |
| 20.05.2021 | 38,17 | 38,57 | 37,86 | 38,03 | 1,09% | - |
| 19.05.2021 | 37,78 | 55,38 | 37,48 | 37,62 | -2,89% | - |
| 18.05.2021 | 39,07 | 39,22 | 38,71 | 38,74 | 2,76% | - |
| 17.05.2021 | 38,04 | 38,23 | 37,64 | 37,70 | 1,89% | 961,00 |
| 14.05.2021 | 36,62 | 37,06 | 36,60 | 37,00 | 3,24% | - |
| 13.05.2021 | 36,11 | 36,62 | 35,84 | 35,84 | -0,17% | - |
| 12.05.2021 | 36,03 | 36,21 | 35,53 | 35,90 | -0,50% | - |
| 11.05.2021 | 35,59 | 36,08 | 35,24 | 36,08 | 1,06% | 150,00 |
| 10.05.2021 | 35,83 | 36,04 | 35,49 | 35,70 | -1,65% | - |
| 07.05.2021 | 36,34 | 36,40 | 36,15 | 36,30 | 3,15% | 2.005,00 |
| 06.05.2021 | 35,33 | 36,32 | 34,92 | 35,19 | 1,88% | - |
| 05.05.2021 | 34,74 | 35,03 | 34,48 | 34,54 | -0,32% | - |
| 04.05.2021 | 34,68 | 34,96 | 34,15 | 34,65 | 1,43% | - |
| 03.05.2021 | 34,62 | 34,92 | 34,16 | 34,16 | -1,07% | - |
| 30.04.2021 | 34,56 | 34,85 | 34,34 | 34,53 | -0,23% | 9,00 |
| 29.04.2021 | 34,96 | 35,05 | 34,61 | 34,61 | -1,20% | 150,00 |
| 28.04.2021 | 35,20 | 35,41 | 34,81 | 35,03 | 0,09% | - |
| 27.04.2021 | 35,43 | 35,66 | 35,00 | 35,00 | -1,30% | - |
| 26.04.2021 | 35,49 | 35,85 | 35,28 | 35,46 | 0,72% | - |
| 23.04.2021 | 35,62 | 35,62 | 35,21 | 35,21 | 0,50% | - |
| 22.04.2021 | 35,12 | 35,16 | 34,83 | 35,03 | 2,13% | - |
| 21.04.2021 | 34,13 | 34,30 | 34,13 | 34,30 | -0,98% | 79,00 |
| 20.04.2021 | 34,82 | 35,27 | 34,37 | 34,64 | -4,45% | 2.000,00 |
| 19.04.2021 | 36,34 | 36,73 | 35,95 | 36,26 | -0,56% | - |
| 16.04.2021 | 36,42 | 36,46 | 36,42 | 36,46 | -0,99% | 300,00 |
| 15.04.2021 | 36,54 | 36,86 | 36,28 | 36,83 | 3,17% | - |
| 14.04.2021 | 35,96 | 36,22 | 35,59 | 35,70 | -1,34% | - |
| 13.04.2021 | 36,18 | 36,55 | 35,94 | 36,18 | -1,03% | - |
| 12.04.2021 | 36,81 | 37,03 | 36,46 | 36,56 | 0,22% | - |
| 09.04.2021 | 36,59 | 36,82 | 36,18 | 36,48 | -0,10% | - |
| 08.04.2021 | 35,56 | 36,51 | 35,56 | 36,51 | 0,83% | 100,00 |
| 07.04.2021 | 36,21 | 36,21 | 36,21 | 36,21 | 3,28% | 27,00 |
| 06.04.2021 | 34,94 | 35,06 | 34,94 | 35,06 | -0,86% | 25,00 |
| 01.04.2021 | 35,56 | 35,76 | 35,23 | 35,37 | -2,31% | - |
| 31.03.2021 | 35,80 | 36,20 | 35,80 | 36,20 | -1,63% | 25,00 |
| 30.03.2021 | 36,60 | 37,00 | 36,60 | 36,80 | 2,22% | - |
| 29.03.2021 | 36,30 | 36,40 | 36,00 | 36,00 | -1,91% | - |
| 26.03.2021 | 36,80 | 36,80 | 36,40 | 36,70 | 2,23% | - |
| 25.03.2021 | 35,80 | 36,20 | 35,50 | 35,90 | 1,13% | - |
| 24.03.2021 | 35,40 | 35,60 | 35,40 | 35,50 | -3,53% | - |
| 23.03.2021 | 36,40 | 37,00 | 36,30 | 36,80 | 0,00% | - |
| 22.03.2021 | 36,60 | 36,80 | 36,20 | 36,80 | 1,38% | - |
| 19.03.2021 | 36,60 | 36,80 | 36,30 | 36,30 | -0,55% | - |
| 18.03.2021 | 36,70 | 36,80 | 36,40 | 36,50 | -2,93% | - |
| 17.03.2021 | 37,20 | 37,60 | 37,20 | 37,60 | -0,53% | 150,00 |
| 16.03.2021 | 37,40 | 37,80 | 37,40 | 37,80 | 0,27% | 500,00 |
| 15.03.2021 | 37,50 | 37,70 | 37,30 | 37,70 | 1,07% | - |
| 12.03.2021 | 37,50 | 37,50 | 37,10 | 37,30 | 0,54% | - |
| 11.03.2021 | 36,80 | 37,20 | 36,70 | 37,10 | -1,59% | - |
| 10.03.2021 | 38,00 | 38,00 | 37,10 | 37,70 | -4,56% | - |
| 09.03.2021 | 38,40 | 39,50 | 38,40 | 39,50 | 5,90% | - |
| 08.03.2021 | 37,40 | 37,60 | 36,80 | 37,30 | 1,36% | - |
| 05.03.2021 | 36,80 | 37,00 | 36,70 | 36,80 | 2,22% | - |
| 04.03.2021 | 35,80 | 36,00 | 35,80 | 36,00 | -1,37% | - |
| 03.03.2021 | 36,60 | 36,80 | 36,40 | 36,50 | 2,82% | - |
| 02.03.2021 | 35,80 | 36,00 | 35,50 | 35,50 | -1,66% | - |