Börse:
31,300€
6,46%
Echtzeit-Aktienkurs Asahi Glass Co. Ltd.
Bid:
30,600€
Ask:
32,000€
Aktienkurse zur Asahi Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 31,10 | 31,40 | 31,10 | 31,20 | 6,12% | 30,00 |
| 19.01.2021 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.01.2021 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 15.01.2021 | 29,80 | 30,00 | 29,80 | 30,00 | 4,17% | 10,00 |
| 14.01.2021 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 13.01.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 12.01.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 11.01.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 08.01.2021 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 07.01.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 06.01.2021 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.01.2021 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 04.01.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 30.12.2020 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 29.12.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 28.12.2020 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 23.12.2020 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 22.12.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 21.12.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 18.12.2020 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 17.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 16.12.2020 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 15.12.2020 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 14.12.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 11.12.2020 | 26,20 | 27,20 | 26,20 | 27,20 | 2,26% | 346,00 |
| 10.12.2020 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 09.12.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 08.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 100,00 |
| 07.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 03.12.2020 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 02.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 01.12.2020 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 30.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 27.11.2020 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 26.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 24.11.2020 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 23.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 20.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 19.11.2020 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 17.11.2020 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 2,00 |
| 16.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 13.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 12.11.2020 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 11.11.2020 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 10.11.2020 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 09.11.2020 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 06.11.2020 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.11.2020 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 04.11.2020 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 03.11.2020 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 02.11.2020 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 30.10.2020 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 29.10.2020 | 25,60 | 26,80 | 25,60 | 26,80 | 5,51% | - |
| 28.10.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.10.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 26.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 23.10.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 22.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 21.10.2020 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 200,00 |
| 20.10.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.10.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 16.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 14.10.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 13.10.2020 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 12.10.2020 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.10.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 08.10.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 07.10.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 06.10.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 05.10.2020 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 02.10.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 01.10.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 30.09.2020 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 29.09.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 28.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 25.09.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 24.09.2020 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 23.09.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 22.09.2020 | 25,40 | 25,70 | 24,80 | 24,80 | -0,80% | - |
| 21.09.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 18.09.2020 | 25,30 | 25,50 | 24,80 | 24,80 | 1,64% | - |
| 17.09.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 16.09.2020 | 24,90 | 25,10 | 24,40 | 24,40 | -1,61% | - |
| 15.09.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | - |
| 14.09.2020 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | 27,00 |
| 11.09.2020 | 25,70 | 25,70 | 25,20 | 25,20 | 0,00% | - |
| 10.09.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 09.09.2020 | 24,40 | 24,80 | 24,20 | 24,20 | 1,68% | - |
| 08.09.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 07.09.2020 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.09.2020 | 24,00 | 24,00 | 23,40 | 23,40 | 0,00% | - |
| 03.09.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 02.09.2020 | 23,80 | 24,20 | 23,70 | 24,20 | 4,31% | 177,00 |
| 01.09.2020 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 31.08.2020 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.08.2020 | 23,90 | 24,10 | 23,40 | 23,40 | -2,50% | - |