48,100€
-1,43%
Echtzeit-Aktienkurs SAPPORO HOLDINGS
Bid:
Ask:
Aktienkurse zur SAPPORO HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 20.02.2025 | 49,00 | 49,00 | 48,80 | 48,80 | -1,61% | 8,00 |
| 19.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 6,90% | - |
| 18.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 4,98% | - |
| 17.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 14.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 13.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 12.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 11.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 10.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 07.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 06.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 3,67% | - |
| 05.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 04.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 03.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 31.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 30.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 29.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 28.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 27.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 24.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 4,85% | - |
| 23.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -3,74% | - |
| 22.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 21.01.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 1,42% | 10,00 |
| 20.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 17.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 16.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 15.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -4,61% | - |
| 14.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -4,82% | - |
| 13.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 10.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 09.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 08.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | 50,00 |
| 07.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 06.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -6,02% | - |
| 03.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 02.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 10,00 |
| 30.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 27.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 23.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 20.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 19.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 18.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | 23,00 |
| 17.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | - |
| 16.12.2024 | 55,00 | 55,50 | 55,00 | 55,50 | -0,89% | 8,00 |
| 13.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 12.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 11.12.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | 197,00 |
| 10.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 09.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 06.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 05.12.2024 | 56,50 | 57,00 | 56,50 | 57,00 | 0,00% | 20,00 |
| 04.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 03.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 2,70% | - |
| 02.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 29.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 3,74% | - |
| 28.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 27.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 26.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | 50,00 |
| 25.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 22.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 21.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 20.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 19.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 18.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 3,77% | - |
| 15.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | - |
| 14.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 5,94% | - |
| 13.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 12.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 11.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 08.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | - |
| 07.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 06.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 05.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 04.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 01.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 31.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 30.10.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | 2,00 |
| 29.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 28.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 25.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 24.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 23.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 22.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 21.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 18.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 17.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 16.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 15.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 14.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 11.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 10.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 20,00 |
| 09.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 08.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 07.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 04.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 03.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 02.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 01.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | - |
| 30.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |