Börse:
33,400€
-2,34%
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 |
|---|---|---|---|---|---|---|
| 29.05.2020 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 28.05.2020 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 27.05.2020 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 26.05.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 6,37% | - |
| 25.05.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 22.05.2020 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 21.05.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 20.05.2020 | 30,80 | 31,80 | 30,80 | 31,80 | 1,27% | - |
| 19.05.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 18.05.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 15.05.2020 | 31,40 | 31,60 | 30,80 | 30,80 | -0,65% | - |
| 14.05.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
| 13.05.2020 | 31,20 | 32,60 | 31,20 | 32,60 | 1,88% | 103,00 |
| 12.05.2020 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 11.05.2020 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 08.05.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 07.05.2020 | 31,80 | 31,80 | 31,20 | 31,20 | -2,50% | - |
| 06.05.2020 | 30,60 | 32,00 | 30,60 | 32,00 | 5,26% | 14,00 |
| 05.05.2020 | 31,00 | 31,40 | 30,40 | 30,40 | -3,18% | - |
| 04.05.2020 | 30,60 | 31,40 | 30,50 | 31,40 | -1,26% | 600,00 |
| 30.04.2020 | 32,30 | 32,40 | 31,80 | 31,80 | 2,58% | - |
| 29.04.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 28.04.2020 | 31,40 | 31,80 | 31,40 | 31,40 | 0,00% | - |
| 27.04.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 24.04.2020 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 939,00 |
| 23.04.2020 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 22.04.2020 | 30,00 | 30,00 | 29,40 | 29,40 | -3,92% | 61,00 |
| 21.04.2020 | 29,80 | 30,60 | 29,80 | 30,60 | 1,32% | 61,00 |
| 20.04.2020 | 30,30 | 30,30 | 30,10 | 30,20 | -2,58% | 230,00 |
| 17.04.2020 | 29,80 | 31,00 | 29,80 | 31,00 | 6,16% | 70,00 |
| 16.04.2020 | 29,80 | 30,00 | 29,20 | 29,20 | -3,95% | - |
| 15.04.2020 | 30,40 | 31,00 | 30,40 | 30,40 | -2,56% | 715,00 |
| 14.04.2020 | 30,00 | 31,20 | 30,00 | 31,20 | 3,31% | 290,00 |
| 09.04.2020 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 08.04.2020 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 07.04.2020 | 28,80 | 29,80 | 28,80 | 29,80 | 6,43% | 35,00 |
| 06.04.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.04.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.04.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 01.04.2020 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 31.03.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 30.03.2020 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | - |
| 27.03.2020 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 26.03.2020 | 27,80 | 27,80 | 27,80 | 27,80 | -6,71% | - |
| 25.03.2020 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 24.03.2020 | 28,20 | 29,20 | 28,20 | 29,20 | 8,15% | 15,00 |
| 23.03.2020 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 20.03.2020 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 19.03.2020 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 18.03.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 17.03.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.03.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 13.03.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -8,16% | - |
| 12.03.2020 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 11.03.2020 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 10.03.2020 | 30,60 | 31,60 | 30,60 | 31,60 | 1,28% | 95,00 |
| 09.03.2020 | 31,20 | 31,20 | 31,20 | 31,20 | -7,69% | - |
| 06.03.2020 | 32,60 | 32,60 | 32,60 | 33,80 | 0,60% | 73,00 |
| 05.03.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 04.03.2020 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 03.03.2020 | 33,20 | 34,80 | 33,20 | 34,80 | 3,57% | 374,00 |
| 02.03.2020 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 28.02.2020 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 140,00 |
| 27.02.2020 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 26.02.2020 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 2.000,00 |
| 25.02.2020 | 36,60 | 36,60 | 36,60 | 36,60 | -5,18% | - |
| 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% | - |