49,085€
-2,61%
Echtzeit-Aktienkurs SCREEN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur SCREEN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,50 | 49,38 | 47,99 | 49,04 | -2,71% | 287,00 |
| 11.11.2026 | 49,67 | 50,69 | 49,50 | 50,40 | 6,73% | 2.079,00 |
| 10.11.2026 | 47,40 | 47,81 | 46,55 | 47,22 | 0,08% | 17,00 |
| 09.11.2026 | 45,02 | 47,18 | 44,65 | 47,18 | 3,23% | 1.542,00 |
| 06.11.2026 | 44,10 | 46,01 | 43,81 | 45,71 | 8,02% | 677,00 |
| 05.11.2026 | 43,28 | 44,00 | 41,72 | 42,31 | -15,69% | 719,00 |
| 04.11.2026 | 50,56 | 51,21 | 49,33 | 50,19 | -3,53% | - |
| 03.11.2026 | 52,15 | 52,27 | 51,92 | 52,02 | 0,44% | 350,00 |
| 02.11.2026 | 52,01 | 52,73 | 51,75 | 51,79 | -15,65% | 862,00 |
| 30.10.2026 | 63,68 | 64,64 | 60,98 | 61,40 | -9,44% | 405,00 |
| 29.10.2026 | 69,06 | 69,32 | 67,75 | 67,80 | -1,45% | 15,00 |
| 28.10.2026 | 69,43 | 69,59 | 68,70 | 68,80 | 1,82% | 256,00 |
| 27.10.2026 | 65,39 | 67,71 | 65,30 | 67,57 | 6,03% | 1.200,00 |
| 26.10.2026 | 63,55 | 64,56 | 63,10 | 63,73 | -3,22% | 200,00 |
| 23.10.2026 | 65,59 | 66,82 | 64,81 | 65,85 | 0,32% | 56,00 |
| 22.10.2026 | 66,39 | 67,37 | 65,64 | 65,64 | -9,87% | 148,00 |
| 21.10.2026 | 72,74 | 73,29 | 72,04 | 72,83 | -0,52% | 28,00 |
| 20.10.2026 | 72,27 | 73,77 | 71,38 | 73,21 | -2,54% | 216,00 |
| 19.10.2026 | 75,26 | 75,69 | 74,66 | 75,12 | -1,27% | 4,00 |
| 16.10.2026 | 78,53 | 78,61 | 75,91 | 76,09 | -2,15% | 5.200,00 |
| 15.10.2026 | 78,02 | 78,02 | 77,76 | 77,76 | -7,12% | - |
| 14.10.2026 | 86,46 | 86,53 | 83,64 | 83,72 | -4,01% | 619,00 |
| 13.10.2026 | 88,17 | 88,31 | 86,80 | 87,22 | -5,94% | 124,00 |
| 12.10.2026 | 93,45 | 93,61 | 92,53 | 92,73 | -0,46% | 14,00 |
| 09.10.2026 | 93,55 | 94,08 | 92,43 | 93,16 | 4,72% | 200,00 |
| 08.10.2026 | 90,71 | 90,75 | 88,96 | 88,96 | 1,45% | 450,00 |
| 07.10.2026 | 90,29 | 90,41 | 87,10 | 87,69 | -3,24% | 205,00 |
| 06.10.2026 | 90,90 | 92,97 | 90,63 | 90,63 | 2,23% | 1.639,00 |
| 05.10.2026 | 88,57 | 89,37 | 88,02 | 88,65 | -0,15% | 16,00 |
| 02.10.2026 | 87,15 | 89,16 | 87,09 | 88,78 | 3,16% | 110,00 |
| 01.10.2026 | 86,46 | 87,06 | 85,34 | 86,06 | 4,59% | 398,00 |
| 30.09.2026 | 81,84 | 82,77 | 81,54 | 82,28 | -1,05% | - |
| 29.09.2026 | 80,67 | 83,26 | 80,46 | 83,15 | 6,58% | 1.697,00 |
| 28.09.2026 | 78,28 | 78,65 | 77,17 | 78,02 | 0,97% | 113,00 |
| 25.09.2026 | 76,74 | 77,32 | 76,35 | 77,27 | 4,32% | - |
| 24.09.2026 | 74,03 | 74,16 | 73,08 | 74,07 | 0,94% | 209,00 |
| 23.09.2026 | 72,80 | 73,75 | 72,71 | 73,38 | 0,53% | 4.740,00 |
| 22.09.2026 | 72,04 | 73,31 | 72,04 | 72,99 | 1,28% | 16,00 |
| 21.09.2026 | 71,31 | 72,07 | 71,18 | 72,07 | 1,19% | 74,00 |
| 18.09.2026 | 70,74 | 71,82 | 70,42 | 71,22 | 1,92% | - |
| 17.09.2026 | 68,68 | 70,35 | 68,64 | 69,88 | -2,29% | 536,00 |
| 16.09.2026 | 70,12 | 71,90 | 70,12 | 71,52 | 5,80% | - |
| 15.09.2026 | 67,98 | 68,66 | 67,23 | 67,60 | 0,33% | 380,00 |
| 14.09.2026 | 67,87 | 68,09 | 66,52 | 67,38 | -2,36% | 124,00 |
| 11.09.2026 | 68,62 | 69,91 | 68,26 | 69,01 | -3,25% | 472,00 |
| 10.09.2026 | 72,55 | 73,27 | 71,23 | 71,33 | -1,00% | - |
| 09.09.2026 | 72,79 | 73,23 | 71,83 | 72,05 | -3,24% | 515,00 |
| 08.09.2026 | 75,12 | 75,13 | 73,52 | 74,46 | -0,64% | 179,00 |
| 07.09.2026 | 74,89 | 75,36 | 74,50 | 74,94 | 2,76% | 160,00 |
| 04.09.2026 | 71,66 | 73,48 | 71,25 | 72,93 | 2,09% | - |
| 03.09.2026 | 71,28 | 71,83 | 70,82 | 71,44 | -0,50% | 104,00 |
| 02.09.2026 | 71,47 | 72,00 | 70,19 | 71,80 | 1,20% | 550,00 |
| 01.09.2026 | 72,95 | 73,21 | 70,69 | 70,95 | -2,74% | 360,00 |
| 31.08.2026 | 73,24 | 74,05 | 72,79 | 72,95 | 0,00% | 28,00 |
| 28.08.2026 | 73,76 | 74,19 | 72,61 | 72,95 | -1,67% | 48,00 |
| 27.08.2026 | 73,15 | 74,22 | 72,39 | 74,19 | 5,97% | 240,00 |
| 26.08.2026 | 71,29 | 71,48 | 69,99 | 70,01 | -2,33% | 112,00 |
| 25.08.2026 | 71,60 | 72,53 | 71,30 | 71,68 | 1,89% | 96,00 |
| 24.08.2026 | 71,08 | 71,36 | 69,83 | 70,35 | 0,74% | 224,00 |
| 21.08.2026 | 69,61 | 70,57 | 69,37 | 69,83 | 1,11% | 182,00 |
| 20.08.2026 | 69,40 | 69,93 | 68,79 | 69,06 | -1,43% | - |
| 19.08.2026 | 71,53 | 73,76 | 69,92 | 70,06 | 21,17% | 10.941,00 |
| 05.05.2026 | 56,20 | 57,82 | 56,17 | 57,82 | 2,14% | 3.152,00 |
| 04.05.2026 | 56,01 | 57,02 | 56,01 | 56,61 | 0,34% | - |
| 30.04.2026 | 54,81 | 57,01 | 54,49 | 56,42 | 2,68% | 45,00 |
| 29.04.2026 | 55,40 | 55,41 | 54,91 | 54,95 | 0,33% | 36,00 |
| 28.04.2026 | 55,91 | 56,04 | 54,63 | 54,77 | -3,47% | 292,00 |
| 27.04.2026 | 57,80 | 58,01 | 56,70 | 56,74 | -1,27% | 306,00 |
| 24.04.2026 | 56,80 | 57,62 | 56,56 | 57,47 | 4,91% | 840,00 |
| 23.04.2026 | 55,06 | 55,55 | 54,27 | 54,78 | -2,58% | - |
| 22.04.2026 | 55,65 | 56,27 | 55,03 | 56,23 | -0,58% | - |
| 21.04.2026 | 57,08 | 57,38 | 56,42 | 56,56 | -0,79% | 2.210,00 |
| 20.04.2026 | 56,88 | 57,09 | 56,21 | 57,01 | -2,20% | 28,00 |
| 17.04.2026 | 56,44 | 58,44 | 55,85 | 58,29 | -2,03% | 434,00 |
| 16.04.2026 | 60,19 | 60,29 | 58,58 | 59,50 | 1,48% | - |
| 15.04.2026 | 58,05 | 59,08 | 57,92 | 58,63 | -4,43% | 2.030,00 |
| 14.04.2026 | 59,88 | 61,41 | 59,49 | 61,35 | 5,87% | 1.566,00 |
| 13.04.2026 | 56,91 | 58,32 | 56,80 | 57,95 | -0,33% | 644,00 |
| 10.04.2026 | 57,66 | 58,66 | 57,29 | 58,14 | 5,56% | 295,00 |
| 09.04.2026 | 54,86 | 55,50 | 54,31 | 55,08 | -1,17% | 188,00 |
| 08.04.2026 | 54,05 | 56,35 | 53,81 | 55,73 | 11,22% | 765,00 |
| 07.04.2026 | 50,35 | 50,52 | 48,78 | 50,11 | 0,07% | 2.209,00 |
| 02.04.2026 | 49,30 | 50,21 | 48,51 | 50,08 | -3,79% | 345,00 |
| 01.04.2026 | 51,44 | 52,31 | 51,20 | 52,05 | 2,12% | 85,00 |
| 31.03.2026 | 49,23 | 50,99 | 48,56 | 50,97 | 4,52% | 196,00 |
| 30.03.2026 | 49,37 | 50,26 | 48,73 | 48,77 | -50,34% | 608,00 |
| 27.03.2026 | 103,10 | 103,13 | 98,17 | 98,19 | -5,40% | 28,00 |
| 26.03.2026 | 106,08 | 106,28 | 102,78 | 103,80 | -3,15% | - |
| 25.03.2026 | 107,00 | 108,43 | 106,30 | 107,18 | 0,59% | - |
| 24.03.2026 | 104,98 | 106,83 | 104,60 | 106,55 | 0,14% | 54,00 |
| 23.03.2026 | 101,48 | 108,15 | 100,88 | 106,40 | 3,23% | - |
| 20.03.2026 | 107,08 | 107,18 | 103,03 | 103,08 | -3,83% | 384,00 |
| 19.03.2026 | 107,55 | 108,13 | 105,48 | 107,18 | 0,02% | - |
| 18.03.2026 | 109,50 | 109,58 | 106,75 | 107,15 | 0,40% | 161,00 |
| 17.03.2026 | 106,38 | 108,08 | 105,58 | 106,73 | -1,23% | - |
| 16.03.2026 | 105,95 | 108,50 | 105,50 | 108,05 | 7,34% | 1.961,00 |
| 13.03.2026 | 101,88 | 102,43 | 99,48 | 100,67 | -2,41% | 1.376,00 |
| 12.03.2026 | 104,13 | 104,45 | 102,83 | 103,15 | -3,39% | 75,00 |
| 11.03.2026 | 107,00 | 107,03 | 106,15 | 106,78 | -0,72% | - |
| 10.03.2026 | 105,25 | 108,68 | 104,80 | 107,55 | 0,56% | 451,00 |