Börse:
33,400€
0,60%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
33,400€
Ask:
33,400€
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 14.01.2021 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 13.01.2021 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 12.01.2021 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 11.01.2021 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 08.01.2021 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 07.01.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 06.01.2021 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 05.01.2021 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 04.01.2021 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 30.12.2020 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 29.12.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 28.12.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 23.12.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 22.12.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 21.12.2020 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 18.12.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 17.12.2020 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 16.12.2020 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 15.12.2020 | 33,80 | 34,20 | 33,80 | 33,80 | -2,87% | 100,00 |
| 14.12.2020 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 11.12.2020 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 10.12.2020 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 09.12.2020 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 08.12.2020 | 35,80 | 36,60 | 35,80 | 36,60 | 4,57% | 500,00 |
| 07.12.2020 | 34,60 | 35,00 | 34,60 | 35,00 | -2,78% | 170,00 |
| 04.12.2020 | 36,00 | 36,00 | 36,00 | 36,00 | 4,65% | - |
| 03.12.2020 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 02.12.2020 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 01.12.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | - |
| 30.11.2020 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 27.11.2020 | 33,20 | 33,40 | 33,20 | 33,20 | -0,60% | 175,00 |
| 26.11.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 25.11.2020 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 24.11.2020 | 33,80 | 33,80 | 33,80 | 33,80 | 5,62% | - |
| 23.11.2020 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 20.11.2020 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 19.11.2020 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 18.11.2020 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 17.11.2020 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 16.11.2020 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | - |
| 13.11.2020 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 12.11.2020 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 11.11.2020 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 10.11.2020 | 32,20 | 32,20 | 32,00 | 32,00 | 4,58% | 500,00 |
| 09.11.2020 | 29,80 | 30,60 | 29,80 | 30,60 | 4,08% | 200,00 |
| 06.11.2020 | 29,40 | 29,40 | 29,40 | 29,40 | 8,09% | - |
| 05.11.2020 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 04.11.2020 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | - |
| 03.11.2020 | 27,00 | 28,60 | 27,00 | 28,60 | 4,38% | 97,00 |
| 02.11.2020 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 30.10.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 40,00 |
| 29.10.2020 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 28.10.2020 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 27.10.2020 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 26.10.2020 | 28,00 | 28,60 | 28,00 | 28,60 | -1,38% | 300,00 |
| 23.10.2020 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | 114,00 |
| 22.10.2020 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 21.10.2020 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 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% | - |