49,300€
-0,80%
Echtzeit-Aktienkurs Sanken Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sanken Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 50,05 | 50,15 | 49,00 | 49,20 | -1,01% | - |
| 31.07.2025 | 50,75 | 50,75 | 49,60 | 49,70 | -1,09% | - |
| 30.07.2025 | 50,25 | 50,75 | 50,15 | 50,25 | 0,00% | - |
| 29.07.2025 | 50,25 | 50,75 | 50,15 | 50,25 | -0,50% | - |
| 28.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,70% | 120,00 |
| 25.07.2025 | 50,25 | 50,75 | 50,15 | 50,15 | 0,30% | - |
| 24.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | 924,00 |
| 23.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 4,46% | 118,00 |
| 22.07.2025 | 48,90 | 49,50 | 48,90 | 49,30 | 1,86% | - |
| 21.07.2025 | 48,50 | 48,60 | 48,40 | 48,40 | -0,82% | - |
| 18.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 10,00 |
| 17.07.2025 | 48,10 | 48,50 | 48,10 | 48,40 | -1,43% | - |
| 16.07.2025 | 49,10 | 49,20 | 48,70 | 49,10 | -2,29% | - |
| 15.07.2025 | 50,25 | 50,75 | 50,15 | 50,25 | -1,47% | - |
| 14.07.2025 | 51,25 | 51,25 | 50,75 | 51,00 | -1,92% | - |
| 11.07.2025 | 52,50 | 52,75 | 51,75 | 52,00 | 4,84% | - |
| 10.07.2025 | 49,30 | 49,60 | 49,10 | 49,60 | 0,20% | - |
| 09.07.2025 | 49,40 | 49,70 | 49,30 | 49,50 | -0,40% | - |
| 08.07.2025 | 49,40 | 50,05 | 49,40 | 49,70 | 2,47% | - |
| 07.07.2025 | 48,70 | 49,10 | 48,50 | 48,50 | -2,02% | - |
| 04.07.2025 | 49,80 | 49,80 | 49,40 | 49,50 | -0,20% | - |
| 03.07.2025 | 49,40 | 49,70 | 48,90 | 49,60 | 5,08% | - |
| 02.07.2025 | 47,20 | 47,40 | 47,00 | 47,20 | 0,00% | - |
| 01.07.2025 | 47,30 | 47,80 | 47,10 | 47,20 | -0,21% | - |
| 30.06.2025 | 47,70 | 48,20 | 47,30 | 47,30 | -1,46% | - |
| 27.06.2025 | 47,70 | 48,50 | 47,50 | 48,00 | 1,91% | - |
| 26.06.2025 | 46,80 | 47,10 | 46,50 | 47,10 | 2,39% | - |
| 25.06.2025 | 46,20 | 46,40 | 46,00 | 46,00 | 0,22% | - |
| 24.06.2025 | 45,90 | 46,10 | 45,70 | 45,90 | -0,65% | - |
| 23.06.2025 | 45,80 | 46,20 | 45,70 | 46,20 | -0,65% | - |
| 20.06.2025 | 46,60 | 47,00 | 46,40 | 46,50 | -0,85% | - |
| 19.06.2025 | 47,10 | 47,50 | 46,90 | 46,90 | -0,42% | - |
| 18.06.2025 | 47,70 | 47,70 | 46,90 | 47,10 | -2,89% | - |
| 17.06.2025 | 48,70 | 48,80 | 48,40 | 48,50 | 4,98% | - |
| 16.06.2025 | 46,20 | 46,50 | 46,10 | 46,20 | -0,65% | - |
| 13.06.2025 | 46,50 | 46,70 | 46,40 | 46,50 | -1,69% | - |
| 12.06.2025 | 47,60 | 47,60 | 46,80 | 47,30 | -3,47% | - |
| 11.06.2025 | 49,30 | 49,60 | 49,00 | 49,00 | 3,16% | - |
| 10.06.2025 | 47,30 | 47,50 | 47,10 | 47,50 | 0,21% | - |
| 09.06.2025 | 47,50 | 47,70 | 47,30 | 47,40 | -1,25% | - |
| 06.06.2025 | 47,90 | 48,10 | 47,50 | 48,00 | -1,03% | - |
| 05.06.2025 | 49,10 | 49,20 | 48,50 | 48,50 | -0,61% | - |
| 04.06.2025 | 48,90 | 49,00 | 48,50 | 48,80 | 1,24% | - |
| 03.06.2025 | 48,20 | 48,30 | 48,00 | 48,20 | 4,56% | - |
| 02.06.2025 | 45,80 | 46,20 | 45,60 | 46,10 | 0,66% | - |
| 30.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,22% | 50,00 |
| 29.05.2025 | 46,40 | 46,50 | 45,70 | 45,90 | -0,43% | - |
| 28.05.2025 | 46,20 | 46,50 | 46,10 | 46,10 | 1,32% | - |
| 27.05.2025 | 45,10 | 45,60 | 44,90 | 45,50 | 1,11% | - |
| 26.05.2025 | 45,00 | 45,20 | 44,90 | 45,00 | 1,12% | - |
| 23.05.2025 | 44,60 | 44,80 | 44,10 | 44,50 | -0,89% | - |
| 22.05.2025 | 44,80 | 45,10 | 44,60 | 44,90 | 0,00% | - |
| 21.05.2025 | 45,40 | 45,50 | 44,70 | 44,90 | -1,75% | - |
| 20.05.2025 | 45,60 | 45,90 | 45,50 | 45,70 | -0,87% | - |
| 19.05.2025 | 46,00 | 46,10 | 45,50 | 46,10 | -2,33% | - |
| 16.05.2025 | 47,00 | 47,50 | 46,80 | 47,20 | -0,21% | - |
| 15.05.2025 | 47,50 | 47,50 | 46,90 | 47,30 | 3,73% | - |
| 14.05.2025 | 46,00 | 46,20 | 45,50 | 45,60 | -0,44% | - |
| 13.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 90,00 |
| 12.05.2025 | 44,40 | 45,30 | 44,20 | 45,20 | 10,24% | - |
| 09.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 5,67% | 47,00 |
| 08.05.2025 | 38,40 | 38,90 | 38,40 | 38,80 | 1,84% | - |
| 07.05.2025 | 37,90 | 38,20 | 37,70 | 38,10 | 0,26% | - |
| 06.05.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 0,80% | - |
| 05.05.2025 | 37,50 | 37,70 | 37,50 | 37,70 | 0,80% | - |
| 02.05.2025 | 37,00 | 37,50 | 36,80 | 37,40 | -3,86% | - |
| 30.04.2025 | 38,80 | 38,90 | 38,10 | 38,90 | -2,26% | - |
| 29.04.2025 | 39,80 | 39,80 | 39,60 | 39,80 | 0,25% | - |
| 28.04.2025 | 39,10 | 40,00 | 39,10 | 39,70 | -0,50% | - |
| 25.04.2025 | 39,80 | 39,90 | 39,40 | 39,90 | 2,57% | - |
| 24.04.2025 | 38,40 | 38,90 | 38,10 | 38,90 | -0,51% | - |
| 23.04.2025 | 38,80 | 39,30 | 38,70 | 39,10 | 0,00% | - |
| 22.04.2025 | 38,60 | 39,30 | 38,50 | 39,10 | -0,51% | - |
| 17.04.2025 | 38,70 | 39,50 | 38,70 | 39,30 | 2,88% | - |
| 16.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,26% | 47,00 |
| 15.04.2025 | 39,30 | 39,90 | 39,20 | 39,90 | -9,93% | - |
| 14.04.2025 | 44,50 | 44,60 | 42,40 | 44,30 | 2,78% | - |
| 11.04.2025 | 43,60 | 44,20 | 41,90 | 43,10 | 6,16% | - |
| 10.04.2025 | 42,00 | 42,60 | 39,60 | 40,60 | -1,93% | - |
| 09.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 5,08% | 46,00 |
| 08.04.2025 | 40,10 | 41,40 | 39,00 | 39,40 | 1,55% | - |
| 07.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -5,83% | 46,00 |
| 04.04.2025 | 43,40 | 43,60 | 41,00 | 41,20 | -7,00% | - |
| 03.04.2025 | 45,10 | 46,20 | 44,10 | 44,30 | -5,54% | - |
| 02.04.2025 | 47,00 | 47,40 | 46,50 | 46,90 | 1,30% | - |
| 01.04.2025 | 46,00 | 46,50 | 45,70 | 46,30 | 10,24% | - |
| 31.03.2025 | 42,00 | 42,00 | 40,60 | 42,00 | -2,55% | - |
| 28.03.2025 | 43,70 | 43,70 | 43,00 | 43,10 | -3,15% | - |
| 27.03.2025 | 44,90 | 44,90 | 44,50 | 44,50 | -1,77% | - |
| 26.03.2025 | 45,70 | 45,70 | 45,30 | 45,30 | -0,88% | - |
| 25.03.2025 | 45,20 | 45,70 | 45,10 | 45,70 | 1,56% | - |
| 24.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | 131,00 |
| 21.03.2025 | 46,20 | 46,20 | 45,90 | 46,20 | -1,70% | - |
| 20.03.2025 | 47,00 | 47,40 | 47,00 | 47,00 | -0,21% | - |
| 19.03.2025 | 46,60 | 47,20 | 46,50 | 47,10 | -0,84% | - |
| 18.03.2025 | 47,80 | 48,00 | 47,30 | 47,50 | 0,00% | - |
| 17.03.2025 | 47,10 | 47,60 | 47,10 | 47,50 | 2,15% | - |
| 14.03.2025 | 46,50 | 47,00 | 46,30 | 46,50 | 2,20% | - |
| 13.03.2025 | 45,30 | 45,60 | 45,20 | 45,50 | 0,22% | - |
| 12.03.2025 | 45,10 | 45,60 | 44,90 | 45,40 | 2,02% | - |