Börse:
36,460€
0,08%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
36,460€
Ask:
36,460€
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.03.2021 | 35,80 | 36,10 | 35,70 | 36,10 | 0,00% | - |
| 26.02.2021 | 35,80 | 36,10 | 35,70 | 36,10 | -1,63% | - |
| 25.02.2021 | 37,20 | 37,20 | 36,60 | 36,70 | 0,27% | - |
| 24.02.2021 | 36,60 | 36,70 | 36,40 | 36,60 | 2,81% | - |
| 23.02.2021 | 35,00 | 35,70 | 35,00 | 35,60 | 0,00% | - |
| 22.02.2021 | 35,40 | 35,70 | 35,40 | 35,60 | 0,56% | - |
| 19.02.2021 | 35,60 | 35,60 | 35,30 | 35,40 | -1,67% | - |
| 18.02.2021 | 36,20 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 17.02.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 260,00 |
| 16.02.2021 | 36,60 | 36,80 | 36,50 | 36,60 | 1,39% | 260,00 |
| 15.02.2021 | 35,90 | 36,10 | 35,80 | 36,10 | 4,34% | - |
| 12.02.2021 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | - |
| 11.02.2021 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | - |
| 10.02.2021 | 35,20 | 35,20 | 35,00 | 35,20 | 1,73% | - |
| 09.02.2021 | 34,80 | 34,80 | 34,60 | 34,60 | -0,86% | - |
| 08.02.2021 | 34,80 | 35,20 | 34,80 | 34,90 | 2,65% | - |
| 05.02.2021 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 04.02.2021 | 33,20 | 33,60 | 33,20 | 33,60 | -1,18% | 32,00 |
| 03.02.2021 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 02.02.2021 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 01.02.2021 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 29.01.2021 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 28.01.2021 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 27.01.2021 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 26.01.2021 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 25.01.2021 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 38,00 |
| 22.01.2021 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.01.2021 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 20.01.2021 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 19.01.2021 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 18.01.2021 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 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% | - |