32,735€
1,85%
Echtzeit-Aktienkurs Asahi Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Asahi Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,65 | 32,74 | 32,41 | 32,73 | 0,99% | - |
| 25.04.2024 | 32,44 | 32,57 | 32,20 | 32,41 | -1,85% | - |
| 24.04.2024 | 33,33 | 33,37 | 32,99 | 33,02 | -1,29% | - |
| 23.04.2024 | 33,64 | 33,73 | 33,44 | 33,45 | 0,13% | - |
| 22.04.2024 | 33,18 | 33,45 | 33,08 | 33,40 | 3,95% | 300,00 |
| 19.04.2024 | 32,26 | 32,50 | 32,09 | 32,13 | -0,60% | - |
| 18.04.2024 | 32,30 | 32,41 | 32,04 | 32,33 | 0,43% | - |
| 17.04.2024 | 32,48 | 32,58 | 32,14 | 32,19 | -0,82% | - |
| 16.04.2024 | 32,54 | 32,56 | 32,23 | 32,45 | -2,64% | - |
| 15.04.2024 | 33,32 | 33,51 | 32,93 | 33,33 | -2,44% | - |
| 12.04.2024 | 33,93 | 34,31 | 33,54 | 34,17 | 1,59% | - |
| 11.04.2024 | 33,50 | 33,70 | 33,26 | 33,63 | -0,83% | - |
| 10.04.2024 | 33,85 | 33,97 | 33,65 | 33,91 | 0,77% | - |
| 09.04.2024 | 34,18 | 34,28 | 33,65 | 33,65 | -0,56% | - |
| 08.04.2024 | 33,94 | 34,13 | 33,60 | 33,84 | 0,31% | - |
| 05.04.2024 | 33,80 | 33,88 | 33,50 | 33,74 | -0,10% | - |
| 04.04.2024 | 33,63 | 33,77 | 33,36 | 33,77 | 0,16% | - |
| 03.04.2024 | 33,82 | 33,91 | 33,55 | 33,72 | -0,25% | - |
| 02.04.2024 | 33,90 | 33,95 | 33,59 | 33,80 | -0,44% | - |
| 28.03.2024 | 33,93 | 33,97 | 33,64 | 33,95 | 0,64% | - |
| 27.03.2024 | 33,98 | 34,12 | 33,60 | 33,74 | 1,22% | 345,00 |
| 26.03.2024 | 33,32 | 33,54 | 33,30 | 33,33 | 0,71% | - |
| 25.03.2024 | 33,18 | 33,21 | 32,85 | 33,10 | -0,68% | - |
| 22.03.2024 | 33,27 | 33,36 | 33,00 | 33,32 | -0,21% | - |
| 21.03.2024 | 33,13 | 33,47 | 33,12 | 33,39 | -0,18% | - |
| 20.03.2024 | 33,38 | 33,64 | 33,38 | 33,45 | -0,21% | - |
| 19.03.2024 | 33,83 | 33,92 | 33,48 | 33,52 | -1,08% | - |
| 18.03.2024 | 33,77 | 33,92 | 33,76 | 33,89 | 2,17% | - |
| 15.03.2024 | 33,15 | 33,24 | 32,97 | 33,17 | -0,32% | - |
| 14.03.2024 | 33,19 | 33,30 | 33,01 | 33,27 | 1,91% | - |
| 13.03.2024 | 32,68 | 32,73 | 32,38 | 32,65 | 1,63% | - |
| 12.03.2024 | 32,24 | 32,54 | 32,05 | 32,12 | -1,23% | - |
| 11.03.2024 | 32,44 | 32,60 | 32,28 | 32,52 | 0,99% | - |
| 08.03.2024 | 31,85 | 32,22 | 31,84 | 32,20 | 0,42% | 163,00 |
| 07.03.2024 | 32,09 | 32,48 | 32,00 | 32,07 | -0,16% | - |
| 06.03.2024 | 32,12 | 32,36 | 32,06 | 32,12 | 1,63% | - |
| 05.03.2024 | 31,48 | 31,62 | 31,36 | 31,60 | 0,70% | 700,00 |
| 04.03.2024 | 31,44 | 31,50 | 31,35 | 31,38 | -1,88% | - |
| 01.03.2024 | 31,80 | 32,00 | 31,72 | 31,98 | 0,71% | - |
| 29.02.2024 | 31,67 | 31,80 | 31,46 | 31,76 | 0,79% | - |
| 28.02.2024 | 31,41 | 31,81 | 31,41 | 31,51 | -1,72% | - |
| 27.02.2024 | 32,02 | 32,15 | 31,98 | 32,06 | -1,72% | - |
| 26.02.2024 | 32,65 | 32,74 | 32,47 | 32,62 | -2,76% | - |
| 23.02.2024 | 32,97 | 33,56 | 32,97 | 33,54 | -0,01% | 150,00 |
| 22.02.2024 | 33,57 | 33,68 | 33,28 | 33,55 | -0,09% | - |
| 21.02.2024 | 33,54 | 33,64 | 33,42 | 33,58 | 2,52% | - |
| 20.02.2024 | 32,92 | 32,98 | 32,61 | 32,75 | -0,38% | 400,00 |
| 19.02.2024 | 32,92 | 33,07 | 32,86 | 32,88 | 0,55% | - |
| 16.02.2024 | 32,98 | 33,04 | 32,67 | 32,70 | -0,92% | 200,00 |
| 15.02.2024 | 33,29 | 33,33 | 32,96 | 33,00 | -1,45% | - |
| 14.02.2024 | 33,65 | 33,80 | 33,39 | 33,49 | -4,05% | - |
| 13.02.2024 | 34,95 | 35,21 | 34,76 | 34,90 | 0,00% | - |
| 12.02.2024 | 34,52 | 34,92 | 34,52 | 34,90 | 1,12% | - |
| 09.02.2024 | 34,58 | 34,73 | 34,50 | 34,52 | -0,48% | 305,00 |
| 08.02.2024 | 34,63 | 34,77 | 34,44 | 34,68 | -0,67% | - |
| 07.02.2024 | 35,09 | 35,49 | 34,79 | 34,92 | 0,33% | - |
| 06.02.2024 | 34,78 | 35,25 | 34,68 | 34,80 | 0,20% | - |
| 05.02.2024 | 34,72 | 34,79 | 34,56 | 34,73 | 0,42% | - |
| 02.02.2024 | 34,47 | 34,64 | 34,30 | 34,59 | -0,43% | - |
| 01.02.2024 | 34,62 | 34,82 | 34,51 | 34,74 | 0,43% | - |
| 31.01.2024 | 34,48 | 34,74 | 34,31 | 34,59 | 1,54% | - |
| 30.01.2024 | 34,15 | 34,38 | 34,00 | 34,06 | -1,05% | - |
| 29.01.2024 | 34,38 | 34,80 | 34,16 | 34,42 | 1,21% | - |
| 26.01.2024 | 33,99 | 34,09 | 33,78 | 34,01 | 0,04% | - |
| 25.01.2024 | 34,00 | 34,19 | 33,87 | 34,00 | 0,73% | - |
| 24.01.2024 | 33,90 | 34,05 | 33,75 | 33,75 | -1,83% | - |
| 23.01.2024 | 34,49 | 34,50 | 34,16 | 34,38 | 0,53% | - |
| 22.01.2024 | 34,07 | 34,29 | 34,04 | 34,20 | -0,57% | - |
| 19.01.2024 | 34,38 | 34,66 | 34,37 | 34,40 | -0,92% | - |
| 18.01.2024 | 34,84 | 35,00 | 34,70 | 34,72 | -0,47% | - |
| 17.01.2024 | 35,05 | 35,05 | 34,73 | 34,88 | -3,21% | 100,00 |
| 16.01.2024 | 35,97 | 36,20 | 35,76 | 36,04 | -0,15% | - |
| 15.01.2024 | 35,93 | 36,16 | 35,73 | 36,09 | 0,47% | - |
| 12.01.2024 | 35,82 | 36,05 | 35,67 | 35,92 | 4,09% | - |
| 11.01.2024 | 34,53 | 34,84 | 34,26 | 34,51 | 1,34% | - |
| 10.01.2024 | 34,35 | 34,57 | 34,06 | 34,06 | -0,54% | - |
| 09.01.2024 | 34,30 | 34,38 | 34,14 | 34,24 | 0,59% | - |
| 08.01.2024 | 33,98 | 34,14 | 33,90 | 34,04 | -0,21% | - |
| 05.01.2024 | 33,74 | 34,15 | 33,62 | 34,11 | 1,16% | - |
| 04.01.2024 | 33,97 | 34,06 | 33,53 | 33,72 | 0,63% | - |
| 03.01.2024 | 33,80 | 33,81 | 33,47 | 33,51 | -1,00% | - |
| 02.01.2024 | 33,70 | 33,92 | 33,64 | 33,85 | 0,59% | - |
| 29.12.2023 | 33,62 | 33,69 | 33,52 | 33,65 | 0,99% | - |
| 28.12.2023 | 33,28 | 33,55 | 33,16 | 33,32 | -2,30% | - |
| 27.12.2023 | 34,26 | 34,48 | 33,92 | 34,11 | 0,15% | - |
| 22.12.2023 | 34,16 | 34,20 | 33,90 | 34,06 | -0,89% | 28,00 |
| 21.12.2023 | 34,24 | 34,38 | 34,06 | 34,36 | 0,32% | - |
| 20.12.2023 | 34,15 | 34,30 | 34,01 | 34,25 | 1,65% | - |
| 19.12.2023 | 33,87 | 33,99 | 33,48 | 33,70 | 1,58% | - |
| 18.12.2023 | 33,48 | 33,57 | 33,17 | 33,17 | -2,81% | - |
| 15.12.2023 | 34,08 | 34,51 | 34,07 | 34,13 | -0,78% | 1.028,00 |
| 14.12.2023 | 34,71 | 34,73 | 34,27 | 34,40 | -1,69% | 200,00 |
| 13.12.2023 | 34,59 | 35,01 | 34,53 | 34,99 | -0,71% | - |
| 12.12.2023 | 35,14 | 35,24 | 35,10 | 35,24 | 0,92% | - |
| 11.12.2023 | 35,06 | 35,20 | 34,88 | 34,92 | -1,26% | - |
| 08.12.2023 | 35,21 | 35,41 | 35,10 | 35,37 | 0,61% | - |
| 07.12.2023 | 35,39 | 35,86 | 35,10 | 35,15 | -0,38% | - |
| 06.12.2023 | 35,23 | 35,34 | 35,03 | 35,29 | 2,13% | - |
| 05.12.2023 | 34,36 | 34,58 | 34,35 | 34,55 | 1,77% | 300,00 |
| 04.12.2023 | 34,06 | 34,26 | 33,91 | 33,95 | -1,74% | - |