20,300€
6,84%
Echtzeit-Aktienkurs Sky Perfect JSAT Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sky Perfect JSAT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 0,26% | 1.366,00 |
| 04.05.2026 | 18,80 | 19,25 | 18,80 | 19,15 | 1,86% | - |
| 30.04.2026 | 18,50 | 19,10 | 18,40 | 18,80 | 6,21% | 1.965,00 |
| 29.04.2026 | 17,70 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 28.04.2026 | 17,80 | 18,10 | 17,70 | 17,80 | 7,23% | - |
| 27.04.2026 | 16,60 | 16,80 | 16,30 | 16,60 | -6,74% | 4.800,00 |
| 24.04.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 4,71% | 220,00 |
| 23.04.2026 | 17,20 | 17,20 | 16,95 | 17,00 | -0,87% | 66,00 |
| 22.04.2026 | 17,00 | 17,20 | 17,00 | 17,15 | -5,77% | - |
| 21.04.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 1,68% | - |
| 20.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | 2.745,00 |
| 17.04.2026 | 17,90 | 18,80 | 17,90 | 18,60 | 7,51% | 1.630,00 |
| 16.04.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 3,28% | - |
| 15.04.2026 | 16,80 | 16,95 | 16,65 | 16,75 | -1,47% | - |
| 14.04.2026 | 16,90 | 17,00 | 16,70 | 17,00 | 4,29% | - |
| 13.04.2026 | 16,25 | 16,40 | 16,10 | 16,30 | -1,21% | - |
| 10.04.2026 | 16,50 | 16,50 | 16,40 | 16,50 | -2,08% | 58,00 |
| 09.04.2026 | 17,00 | 17,00 | 16,75 | 16,85 | -1,46% | - |
| 08.04.2026 | 16,95 | 17,20 | 16,90 | 17,10 | 2,40% | 3.631,00 |
| 07.04.2026 | 16,60 | 16,70 | 16,30 | 16,70 | 2,77% | 6.007,00 |
| 02.04.2026 | 16,30 | 16,30 | 16,10 | 16,25 | -0,91% | 855,00 |
| 01.04.2026 | 16,50 | 16,55 | 15,90 | 16,40 | 2,50% | 6.874,00 |
| 31.03.2026 | 16,20 | 16,30 | 15,90 | 16,00 | 1,27% | - |
| 30.03.2026 | 15,90 | 16,20 | 15,80 | 15,80 | -2,47% | 4.515,00 |
| 27.03.2026 | 16,50 | 16,60 | 16,20 | 16,20 | -0,61% | - |
| 26.03.2026 | 16,70 | 16,70 | 16,30 | 16,30 | -3,55% | 8.000,00 |
| 25.03.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 6,29% | 900,00 |
| 24.03.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 6,00% | - |
| 23.03.2026 | 14,85 | 15,40 | 14,75 | 15,00 | -0,33% | 4.000,00 |
| 20.03.2026 | 15,30 | 15,40 | 15,00 | 15,05 | -2,27% | 4.500,00 |
| 19.03.2026 | 15,30 | 15,40 | 15,10 | 15,40 | -2,53% | 255,00 |
| 18.03.2026 | 15,70 | 16,00 | 15,60 | 15,80 | 1,28% | 957,00 |
| 17.03.2026 | 15,20 | 15,80 | 15,20 | 15,60 | -4,88% | 1.008,00 |
| 16.03.2026 | 16,40 | 16,50 | 16,20 | 16,40 | -3,53% | 6.000,00 |
| 13.03.2026 | 17,00 | 17,20 | 16,70 | 17,00 | 6,92% | - |
| 12.03.2026 | 15,90 | 16,10 | 15,90 | 15,90 | 1,27% | 1.375,00 |
| 11.03.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 10.03.2026 | 15,30 | 15,50 | 15,30 | 15,40 | 0,65% | 6.000,00 |
| 09.03.2026 | 15,00 | 15,40 | 15,00 | 15,30 | -1,92% | 2.800,00 |
| 06.03.2026 | 15,80 | 16,00 | 15,60 | 15,60 | -0,64% | - |
| 05.03.2026 | 15,90 | 16,00 | 15,60 | 15,70 | 2,61% | - |
| 04.03.2026 | 14,80 | 15,30 | 14,80 | 15,30 | 3,73% | - |
| 03.03.2026 | 15,60 | 15,70 | 14,65 | 14,75 | -7,23% | 4.593,00 |
| 02.03.2026 | 15,90 | 15,95 | 15,70 | 15,90 | 2,58% | - |
| 27.02.2026 | 15,50 | 15,70 | 15,50 | 15,50 | 1,31% | 7.500,00 |
| 26.02.2026 | 15,20 | 15,40 | 15,20 | 15,30 | 0,00% | - |
| 25.02.2026 | 15,10 | 15,30 | 15,10 | 15,30 | -1,92% | 984,00 |
| 24.02.2026 | 15,60 | 15,70 | 15,50 | 15,60 | 0,97% | - |
| 23.02.2026 | 16,50 | 16,50 | 14,40 | 15,45 | -6,65% | 4.150,00 |
| 20.02.2026 | 15,30 | 17,15 | 15,30 | 16,55 | 6,77% | - |
| 19.02.2026 | 15,50 | 15,50 | 15,30 | 15,50 | 0,00% | 28,00 |
| 18.02.2026 | 15,50 | 15,50 | 15,40 | 15,50 | 2,65% | - |
| 17.02.2026 | 15,20 | 15,20 | 15,00 | 15,10 | -5,03% | - |
| 16.02.2026 | 15,90 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 13.02.2026 | 15,60 | 15,75 | 15,50 | 15,70 | -3,98% | 8.440,00 |
| 12.02.2026 | 16,30 | 16,65 | 16,05 | 16,35 | 4,14% | 53,00 |
| 11.02.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 1.495,00 |
| 10.02.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | 904,00 |
| 09.02.2026 | 14,80 | 15,30 | 14,80 | 15,30 | 4,79% | 617,00 |
| 06.02.2026 | 13,90 | 14,60 | 13,90 | 14,60 | 4,29% | 1.367,00 |
| 05.02.2026 | 14,00 | 14,10 | 13,90 | 14,00 | 0,00% | - |
| 04.02.2026 | 14,20 | 14,40 | 13,80 | 14,00 | 12,90% | 1.200,00 |
| 03.02.2026 | 12,60 | 12,90 | 12,20 | 12,40 | -1,59% | - |
| 02.02.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 3,28% | - |
| 30.01.2026 | 12,20 | 12,30 | 12,10 | 12,20 | -1,61% | 2.210,00 |
| 29.01.2026 | 12,40 | 12,40 | 12,20 | 12,40 | 6,90% | 23,00 |
| 28.01.2026 | 11,60 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 27.01.2026 | 11,60 | 11,80 | 11,60 | 11,70 | -1,68% | - |
| 26.01.2026 | 11,70 | 12,00 | 11,70 | 11,90 | 3,48% | - |
| 23.01.2026 | 11,50 | 11,60 | 11,40 | 11,50 | 0,00% | - |
| 22.01.2026 | 11,30 | 11,50 | 11,30 | 11,50 | -3,36% | - |
| 21.01.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | 812,00 |
| 20.01.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -4,88% | - |
| 19.01.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | - |
| 16.01.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 0,83% | 1.542,00 |
| 15.01.2026 | 12,20 | 12,20 | 12,00 | 12,10 | 2,54% | 1.080,00 |
| 14.01.2026 | 11,70 | 12,00 | 11,70 | 11,80 | -1,26% | 599,00 |
| 13.01.2026 | 11,75 | 11,95 | 11,75 | 11,95 | 3,91% | 29.000,00 |
| 12.01.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 1.048,00 |
| 09.01.2026 | 11,30 | 11,40 | 11,10 | 11,40 | -0,87% | 24.000,00 |
| 08.01.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 07.01.2026 | 11,20 | 11,60 | 11,20 | 11,40 | 0,88% | 15.040,00 |
| 06.01.2026 | 11,30 | 11,40 | 11,20 | 11,30 | 0,89% | 100,00 |
| 05.01.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 02.01.2026 | 11,00 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 30.12.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -1,80% | - |
| 29.12.2025 | 10,80 | 11,10 | 10,80 | 11,10 | -3,48% | - |
| 23.12.2025 | 11,50 | 11,60 | 11,50 | 11,50 | 1,77% | 10.425,00 |
| 22.12.2025 | 11,20 | 11,50 | 11,20 | 11,30 | -0,88% | 1.220,00 |
| 19.12.2025 | 11,40 | 11,80 | 11,35 | 11,40 | 0,00% | - |
| 18.12.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | 23.400,00 |
| 17.12.2025 | 11,40 | 11,50 | 11,20 | 11,20 | -2,61% | 7.080,00 |
| 16.12.2025 | 11,30 | 11,70 | 11,30 | 11,50 | -1,71% | - |
| 15.12.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 1,74% | - |
| 12.12.2025 | 11,60 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 11.12.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 0,86% | 6.070,00 |
| 10.12.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | 1.890,00 |
| 09.12.2025 | 11,50 | 11,90 | 11,30 | 11,50 | -4,17% | 467,00 |
| 08.12.2025 | 11,40 | 12,00 | 11,40 | 12,00 | 6,19% | 20.801,00 |
| 05.12.2025 | 11,30 | 11,40 | 11,30 | 11,30 | 8,65% | 16,00 |