Jetzt handeln
ASAHI GLASS CO LTD
ISIN: JP3112000009 | WKN: 853783
28,0000 €
-0,4000 -1,41 %
13:50:21
Status: tradeable
Geld
27,8000 €
Stück: 177
Brief
28,2000 €
Stück: 177
Zeit | Kurs | Volumen | |
---|---|---|---|
03.12. 19:21:53.469 | 30,20 € | 10 | |
29.11. 11:01:46.398 | 29,60 € | 35 | |
01.11. 16:01:03.879 | 29,80 € | 100 | |
01.11. 15:59:31.634 | 29,80 € | 100 | |
01.11. 15:57:35.286 | 29,80 € | 300 | |
31.10. 20:37:26.053 | 27,20 € | 100 | |
31.10. 20:37:03.197 | 27,20 € | 200 | |
31.10. 20:36:59.971 | 27,20 € | 300 | |
28.10. 22:06:10.040 | 27,80 € | 10 | |
22.10. 09:57:39.118 | 28,40 € | 66 | |
21.10. 16:43:58.036 | 28,60 € | 10 | |
09.10. 12:13:50.557 | 29,20 € | 35 | |
01.10. 16:37:04.296 | 29,20 € | 170 | |
05.08. 16:24:55.740 | 27,40 € | 2 | |
09.07. 13:24:05.616 | 30,20 € | 66 | |
02.07. 19:53:26.428 | 30,80 € | 20 | |
28.05. 11:56:05.062 | 31,40 € | 76 | |
13.05. 14:31:24.189 | 34,00 € | 50 | |
03.05. 13:40:54.533 | 35,20 € | 100 | |
10.04. 21:03:42.367 | 34,40 € | 4 | |
27.03. 16:31:08.462 | 33,60 € | 3 | |
18.03. 20:11:55.733 | 34,20 € | 15 | |
01.03. 14:06:49.569 | 33,20 € | 120 | |
14.02. 21:10:25.419 | 33,20 € | 100 | |
09.02. 13:21:00.568 | 32,60 € | 150 | |
07.02. 07:31:37.655 | 35,40 € | 200 | |
29.01. 11:40:00.407 | 34,60 € | 100 | |
22.01. 07:36:57.587 | 33,40 € | 10 | |
21.01. 17:33:34.949 | 32,60 € | 2 | |
18.01. 21:17:01.721 | 33,60 € | 2 | |
09.01. 09:58:18.365 | 34,00 € | 40 | |
02.01. 19:15:06.814 | 34,20 € | 30 | |
22.12. 16:11:46.391 | 34,00 € | 10 | |
26.11. 17:33:44.635 | 33,20 € | 3 | |
25.10. 16:03:23.144 | 32,20 € | 2 | |
12.10. 11:09:21.593 | 33,20 € | 127 | |
12.10. 10:54:31.521 | 33,20 € | 300 | |
04.08. 08:04:48.462 | 31,20 € | 40 | |
27.06. 11:52:26.151 | 33,60 € | 40 | |
25.05. 16:03:01.532 | 33,80 € | 4 | |
22.05. 16:59:00.812 | 33,20 € | 75 | |
18.05. 16:03:26.690 | 34,00 € | 3 | |
12.04. 16:07:55.126 | 34,20 € | 2 | |
29.03. 16:08:02.870 | 34,20 € | 4 | |
07.03. 16:08:00.449 | 35,00 € | 2 | |
22.02. 16:08:29.308 | 36,00 € | 3 | |
10.02. 14:52:54.820 | 35,40 € | 20 | |
20.01. 20:36:02.403 | 33,60 € | 45 | |
20.01. 19:34:02.661 | 33,80 € | 55 | |
15.01. 18:17:24.211 | 33,00 € | 28 | |
13.01. 15:52:04.760 | 33,00 € | 90 | |
28.11. 16:31:09.790 | 32,60 € | 20 | |
09.11. 18:18:29.796 | 29,60 € | 10 | |
03.11. 16:08:32.816 | 31,60 € | 25 | |
24.10. 11:33:09.310 | 31,60 € | 5 | |
22.09. 10:39:40.726 | 34,20 € | 360 | |
02.09. 11:34:50.556 | 34,60 € | 150 | |
16.08. 20:46:34.633 | 35,60 € | 97 | |
23.07. 11:07:14.318 | 35,60 € | 2 | |
07.07. 15:18:50.099 | 33,80 € | 110 | |
05.07. 20:23:57.358 | 34,60 € | 30 | |
29.06. 11:55:18.704 | 34,20 € | 10 | |
24.06. 15:43:45.853 | 35,00 € | 45 | |
16.06. 17:10:46.650 | 37,00 € | 15 | |
14.06. 11:58:23.342 | 36,80 € | 25 | |
13.06. 17:54:24.586 | 35,60 € | 20 | |
13.06. 09:45:45.345 | 36,80 € | 80 | |
09.06. 22:58:16.471 | 37,00 € | 30 | |
08.06. 09:30:18.315 | 37,00 € | 7 | |
19.05. 14:44:28.741 | 35,00 € | 120 | |
14.05. 11:01:29.594 | 36,00 € | 2 | |
07.05. 11:18:32.896 | 36,20 € | 2 | |
26.04. 07:53:41.484 | 35,60 € | 30 | |
19.04. 07:30:18.630 | 35,40 € | 120 | |
07.04. 14:04:28.996 | 34,00 € | 100 | |
01.04. 17:49:22.084 | 36,80 € | 2 | |
31.03. 09:14:00.945 | 36,80 € | 100 | |
29.03. 21:31:04.454 | 37,00 € | 120 | |
26.03. 11:58:53.755 | 36,60 € | 200 | |
21.03. 17:28:00.277 | 37,80 € | 100 | |
24.02. 21:26:29.559 | 40,00 € | 400 | |
24.02. 09:42:08.683 | 38,80 € | 35 | |
22.02. 15:30:10.327 | 42,20 € | 100 | |
18.02. 18:15:38.452 | 43,80 € | 15 | |
11.02. 19:47:30.438 | 43,80 € | 100 | |
27.01. 16:54:08.236 | 40,20 € | 13 | |
10.01. 09:07:32.248 | 40,40 € | 67 | |
07.01. 20:48:39.026 | 41,80 € | 98 | |
30.12. 12:05:04.285 | 42,80 € | 18 | |
27.12. 17:44:25.903 | 44,00 € | 100 | |
23.12. 11:46:04.896 | 42,00 € | 18 | |
22.11. 12:24:48.274 | 44,00 € | 7 | |
15.11. 08:21:07.694 | 43,40 € | 25 | |
12.11. 22:36:54.307 | 43,80 € | 150 | |
22.10. 19:58:01.275 | 42,20 € | 44 | |
21.10. 11:10:23.934 | 42,20 € | 250 | |
19.10. 17:22:18.646 | 42,80 € | 12 | |
15.10. 08:09:12.354 | 44,20 € | 75 | |
01.10. 07:46:55.491 | 44,00 € | 20 | |
28.09. 20:47:12.965 | 46,20 € | 43 | |
28.09. 17:07:07.905 | 44,40 € | 43 | |
22.09. 10:07:33.854 | 44,00 € | 500 | |
20.09. 21:53:07.150 | 45,80 € | 18 | |
20.09. 17:23:50.825 | 45,80 € | 10 | |
20.09. 07:31:19.484 | 45,40 € | 44 | |
17.09. 10:17:17.687 | 45,20 € | 20 | |
14.09. 20:46:57.172 | 45,80 € | 12 | |
02.09. 12:25:20.590 | 40,80 € | 3 | |
10.08. 09:41:28.348 | 36,40 € | 82 | |
29.07. 16:47:40.199 | 35,60 € | 30 | |
22.07. 16:24:46.769 | 36,60 € | 57 | |
31.05. 15:13:17.671 | 36,60 € | 2 | |
27.05. 16:01:13.784 | 36,60 € | 80 | |
26.05. 16:36:37.526 | 37,40 € | 1 | |
17.05. 11:33:55.949 | 38,00 € | 60 | |
17.05. 07:30:19.561 | 37,00 € | 12 | |
26.04. 12:31:17.936 | 37,20 € | 10 | |
26.04. 12:28:22.619 | 38,60 € | 10 | |
19.04. 07:30:17.645 | 39,00 € | 15 | |
31.03. 08:40:15.723 | 35,00 € | 30 | |
26.03. 14:02:32.766 | 36,00 € | 30 | |
08.03. 13:21:56.448 | 33,40 € | 59 | |
04.03. 08:05:37.927 | 31,20 € | 60 | |
09.02. 09:30:39.034 | 28,40 € | 20 | |
08.01. 14:03:30.721 | 30,00 € | 20 | |
16.12. 16:21:19.699 | 28,20 € | 151 | |
25.11. 20:13:53.019 | 28,00 € | 10 | |
19.11. 21:25:08.197 | 29,20 € | 5 | |
02.11. 10:09:04.119 | 26,60 € | 420 | |
28.10. 11:50:58.316 | 25,60 € | 21 | |
04.08. 08:00:01.316 | 24,60 € | 5 | |
09.07. 08:46:17.280 | 24,60 € | 76 | |
08.07. 16:10:47.891 | 26,20 € | 76 | |
03.06. 14:36:11.884 | 28,00 € | 10 | |
26.05. 10:00:56.633 | 26,40 € | 35 | |
16.04. 13:06:18.248 | 21,40 € | 150 | |
15.04. 12:49:06.828 | 22,20 € | 70 | |
26.03. 10:27:21.295 | 22,20 € | 150 | |
18.03. 18:29:36.257 | 20,80 € | 1 | |
20.02. 16:57:08.049 | 28,40 € | 60 | |
19.02. 19:46:43.910 | 29,00 € | 1 | |
13.01. 21:58:05.954 | 31,40 € | 40 | |
03.01. 10:09:28.279 | 32,20 € | 1 | |
10.12. 08:02:34.061 | 33,40 € | 1 | |
06.12. 10:45:00.817 | 32,80 € | 50 | |
16.10. 18:55:54.810 | 29,40 € | 100 | |
11.10. 08:50:13.839 | 29,00 € | 100 | |
30.09. 21:48:11.094 | 28,80 € | 100 | |
16.09. 10:52:26.583 | 28,80 € | 150 | |
16.09. 09:34:13.742 | 27,675 € | 10 | |
06.08. 08:41:20.513 | 26,225 € | 10 | |
01.08. 08:25:23.853 | 27,70 € | 1 | |
12.06. 10:26:32.084 | 30,0508 € | 499 | |
10.06. 22:19:48.551 | 28,9651 € | 1 | |
22.05. 12:31:49.979 | 29,6232 € | 30 | |
08.03. 17:24:32.205 | 30,968 € | 150 | |
25.01. 15:45:26.972 | 29,113 € | 3 | |
25.01. 10:16:44.632 | 29,19 € | 3 | |
02.11. 08:23:00.070 | 29,694 € | 1 | |
16.04. 13:20:14.073 | 33,4385 € | 300 | |
22.03. 13:57:20.645 | 32,824 € | 40 | |
05.03. 09:24:50.988 | 31,994 € | 90 | |
14.02. 11:30:21.783 | 33,78 € | 35 | |
19.01. 16:08:51.306 | 37,711 € | 90 | |
09.01. 11:54:40.852 | 37,611 € | 67 | |
09.01. 11:24:26.310 | 36,789 € | 28 | |
05.01. 19:11:21.468 | 35,80 € | 30 | |
04.12. 11:35:13.904 | 34,275 € | 1 | |
24.11. 20:09:28.259 | 34,518 € | 1 | |
23.11. 21:24:02.802 | 36,549 € | 30 | |
22.11. 14:57:50.015 | 36,546 € | 10 | |
16.11. 10:29:34.759 | 35,734 € | 1 | |
14.11. 11:58:42.212 | 35,731 € | 1 | |
09.11. 20:48:51.290 | 36,46 € | 3 | |
27.10. 17:50:08.171 | 32,765 € | 1 | |
12.10. 16:43:04.790 | 32,483 € | 1 | |
02.10. 11:58:21.821 | 31,189 € | 1 | |
18.09. 17:54:11.016 | 30,996 € | 8 | |
05.09. 20:06:28.192 | 31,383 € | 8 | |
31.08. 09:27:49.242 | 33,468 € | 9 | |
29.08. 17:38:12.990 | 32,834 € | 20 | |
15.08. 17:23:30.422 | 33,189 € | 8 | |
11.08. 08:50:07.692 | 35,313 € | 28 | |
10.08. 08:59:04.779 | 33,542 € | 29 | |
07.08. 07:30:41.521 | 33,982 € | 1 | |
02.08. 07:46:01.821 | 36,498 € | 1 | |
31.07. 08:01:01.675 | 36,765 € | 4 | |
26.07. 14:46:24.288 | 37,764 € | 30 | |
14.07. 17:43:07.691 | 39,732 € | 75 | |
05.07. 15:12:16.043 | 36,28 € | 2 | |
29.05. 16:55:45.457 | 7,317 € | 1 | |
24.05. 15:24:26.832 | 7,525 € | 1.700 | |
10.05. 17:50:36.038 | 7,596 € | 1 | |
10.05. 09:39:05.420 | 7,634 € | 200 | |
08.05. 16:08:17.211 | 8,03 € | 210 | |
04.04. 17:17:01.531 | 7,616 € | 6 | |
03.04. 23:00:01.350 | 7,883 € | 6 | |
16.03. 11:37:47.261 | 7,843 € | 240 | |
13.03. 11:28:46.789 | 7,56 € | 8 | |
09.03. 16:14:46.628 | 7,52 € | 9 | |
03.03. 22:53:42.093 | 7,398 € | 1 | |
03.03. 22:53:11.102 | 7,873 € | 1 | |
27.02. 18:38:08.529 | 7,725 € | 210 | |
24.02. 19:14:17.916 | 8,05 € | 800 | |
22.02. 11:25:29.927 | 8,054 € | 16 | |
14.02. 08:01:01.010 | 7,677 € | 62 | |
19.01. 20:35:36.487 | 6,993 € | 900 | |
20.12. 18:14:18.962 | 6,769 € | 800 | |
08.12. 12:11:40.094 | 6,429 € | 2.000 | |
26.10. 09:14:33.341 | 6,455 € | 40 | |
21.09. 09:58:04.985 | 5,89 € | 18 | |
22.08. 10:02:04.258 | 5,407 € | 4.000 | |
18.08. 08:32:18.699 | 5,52 € | 10 | |
09.08. 22:58:12.085 | 5,53 € | 300 | |
22.07. 11:11:09.088 | 5,08 € | 311 | |
14.07. 10:07:36.267 | 4,83 € | 311 | |
30.06. 09:39:57.542 | 4,93 € | 2 | |
30.06. 09:35:12.667 | 4,93 € | 21 | |
17.06. 12:00:46.598 | 5,05 € | 1.000 | |
05.01. 21:52:28.041 | 5,43 € | 185 | |
24.11. 15:43:45.007 | 5,67 € | 100 | |
01.10. 14:54:45.697 | 5,42 € | 300 | |
29.06. 08:00:02.428 | 5,36 € | 82 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:47:00.000 | 177 | 27,80 € | 28,20 € | 177 |
13:46:00.000 | 177 | 27,80 € | 28,20 € | 177 |
13:43:00.000 | 177 | 27,80 € | 28,20 € | 177 |
13:40:00.000 | 177 | 27,80 € | 28,00 € | 177 |
13:39:00.000 | 177 | 27,80 € | 28,00 € | 177 |
13:38:00.000 | 1.593 | 27,80 € | 28,20 € | 1.593 |
13:37:00.000 | 177 | 27,80 € | 28,00 € | 177 |
13:36:00.000 | 177 | 27,80 € | 28,00 € | 177 |
13:35:00.000 | 177 | 27,80 € | 28,00 € | 177 |
Stammdaten
WKN | 853783 |
ISIN | JP3112000009 |
Branche | Sonstige Technologie |
Herkunft | Japan |
Aktienanzahl | 227,44 Mio. |
Marktkapitalisierung | 6,87 Mrd. |
Dividende je Aktie | 120,000 JPY (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 56,00 % |
Abstand 52W Hoch | 20,56 % |
Abstand 52W Tief | 9,16 % |
Vola 30 Tage | 11,34 % |
Vola 250 Tage | 32,86 % |
KGV | 24,40 (2020) |
KCV | 3,63 (2020) |
Gewinn je Aktie | 147,840 (2020) |
Cashflow/Aktie | 990,990 (2020) |
Dividende je Aktie | 120,000 JPY (2020) |
Dividendenausschüttung in Mio. | 26.591,000 JPY (2020) |
Performance
1 Woche | 29,400 | -2,721 | |
1 Monat | 28,600 | 0,000 | |
6 Monate | 31,300 | -8,626 | |
Lfd. Jahr | 34,100 | -16,129 | |
1 Jahr | 32,900 | -13,070 | |
3 Jahre | 44,000 | -35,000 | |
5 Jahre | 32,800 | -12,805 |