53,590€
5,70%
Echtzeit-Aktienkurs SCREEN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur SCREEN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 54,27 | 57,42 | 52,99 | 53,53 | 5,58% | 151,00 |
| 07.04.2025 | 49,58 | 52,48 | 48,05 | 50,70 | -5,09% | 197,00 |
| 04.04.2025 | 55,80 | 56,33 | 53,21 | 53,42 | -5,85% | 41,00 |
| 03.04.2025 | 58,09 | 58,66 | 56,37 | 56,74 | -6,39% | - |
| 02.04.2025 | 60,55 | 60,80 | 59,46 | 60,61 | 0,71% | 102,00 |
| 01.04.2025 | 59,68 | 60,31 | 59,31 | 60,18 | 0,69% | 87,00 |
| 31.03.2025 | 59,59 | 60,05 | 59,01 | 59,77 | -3,91% | 10,00 |
| 28.03.2025 | 63,20 | 63,25 | 62,15 | 62,20 | -3,46% | - |
| 27.03.2025 | 64,90 | 64,99 | 64,39 | 64,43 | -1,27% | - |
| 26.03.2025 | 65,39 | 65,86 | 65,17 | 65,26 | 1,13% | 351,00 |
| 25.03.2025 | 64,08 | 64,53 | 63,69 | 64,53 | 0,26% | - |
| 24.03.2025 | 64,05 | 64,72 | 63,99 | 64,36 | -3,81% | 71,00 |
| 21.03.2025 | 67,10 | 67,20 | 66,54 | 66,91 | -1,36% | 83,00 |
| 20.03.2025 | 67,82 | 68,23 | 67,71 | 67,83 | 0,41% | 137,00 |
| 19.03.2025 | 67,09 | 67,71 | 67,03 | 67,55 | -0,12% | - |
| 18.03.2025 | 67,71 | 67,96 | 67,12 | 67,63 | -1,54% | 23,00 |
| 17.03.2025 | 68,35 | 69,08 | 68,22 | 68,69 | 0,47% | 9,00 |
| 14.03.2025 | 67,83 | 68,63 | 67,57 | 68,37 | 0,83% | 20,00 |
| 13.03.2025 | 67,81 | 68,09 | 67,48 | 67,81 | -1,54% | 45,00 |
| 12.03.2025 | 68,39 | 69,24 | 68,25 | 68,87 | 4,22% | - |
| 11.03.2025 | 67,10 | 67,12 | 65,58 | 66,08 | -0,65% | - |
| 10.03.2025 | 66,32 | 66,61 | 65,56 | 66,51 | -0,55% | 229,00 |
| 07.03.2025 | 66,24 | 66,94 | 65,58 | 66,88 | -0,07% | 92,00 |
| 06.03.2025 | 67,91 | 68,05 | 66,90 | 66,93 | -0,56% | - |
| 05.03.2025 | 69,30 | 69,34 | 66,90 | 67,31 | 1,72% | 220,00 |
| 04.03.2025 | 71,50 | 71,51 | 66,03 | 66,17 | -1,65% | 168,00 |
| 03.03.2025 | 68,83 | 69,04 | 67,05 | 67,28 | -1,51% | 390,00 |
| 28.02.2025 | 68,90 | 68,90 | 67,89 | 68,31 | -7,04% | 30,00 |
| 27.02.2025 | 73,22 | 73,52 | 72,40 | 73,48 | 3,43% | 145,00 |
| 26.02.2025 | 70,71 | 71,13 | 70,62 | 71,04 | 1,00% | 10,00 |
| 25.02.2025 | 70,01 | 70,92 | 69,08 | 70,34 | -4,93% | 485,00 |
| 24.02.2025 | 75,01 | 75,08 | 73,97 | 73,99 | -1,73% | 89,00 |
| 21.02.2025 | 74,37 | 75,38 | 74,25 | 75,29 | 6,06% | 144,00 |
| 20.02.2025 | 70,85 | 71,50 | 70,59 | 70,99 | -1,85% | 145,00 |
| 19.02.2025 | 71,74 | 72,92 | 70,78 | 72,33 | 7,81% | 2.111,00 |
| 18.02.2025 | 67,65 | 68,12 | 67,09 | 67,09 | 1,85% | 11,00 |
| 17.02.2025 | 66,36 | 66,84 | 65,36 | 65,87 | 4,72% | 32,00 |
| 14.02.2025 | 63,34 | 63,34 | 62,80 | 62,90 | 1,78% | - |
| 13.02.2025 | 62,63 | 62,85 | 61,76 | 61,80 | -1,37% | 108,00 |
| 12.02.2025 | 63,19 | 63,54 | 62,46 | 62,66 | -2,17% | 18,00 |
| 11.02.2025 | 64,80 | 64,88 | 63,99 | 64,05 | -1,14% | 50,00 |
| 10.02.2025 | 64,75 | 64,95 | 64,47 | 64,79 | -0,75% | - |
| 07.02.2025 | 64,75 | 65,44 | 64,55 | 65,28 | -3,76% | 51,00 |
| 06.02.2025 | 67,35 | 68,16 | 67,30 | 67,83 | 5,11% | 62,00 |
| 05.02.2025 | 64,47 | 64,69 | 63,94 | 64,53 | -2,00% | 82,00 |
| 04.02.2025 | 65,20 | 65,92 | 64,62 | 65,85 | -0,65% | - |
| 03.02.2025 | 66,17 | 67,08 | 66,08 | 66,28 | -7,12% | 104,00 |
| 31.01.2025 | 68,07 | 72,50 | 68,07 | 71,36 | 5,84% | 353,00 |
| 30.01.2025 | 67,28 | 67,53 | 66,76 | 67,42 | 1,97% | 70,00 |
| 29.01.2025 | 66,02 | 66,58 | 65,76 | 66,12 | 5,17% | 79,00 |
| 28.01.2025 | 63,14 | 63,14 | 62,55 | 62,87 | -3,31% | 40,00 |
| 27.01.2025 | 65,62 | 65,94 | 62,82 | 65,02 | -5,74% | 193,00 |
| 24.01.2025 | 69,44 | 69,54 | 68,77 | 68,98 | -1,70% | 80,00 |
| 23.01.2025 | 70,42 | 70,70 | 69,60 | 70,17 | -0,90% | 125,00 |
| 22.01.2025 | 70,67 | 71,20 | 70,04 | 70,81 | 5,42% | 307,00 |
| 21.01.2025 | 67,50 | 67,84 | 67,08 | 67,17 | -1,18% | 67,00 |
| 20.01.2025 | 68,42 | 68,51 | 67,89 | 67,97 | 2,07% | - |
| 17.01.2025 | 66,35 | 66,99 | 65,93 | 66,59 | 1,51% | 265,00 |
| 16.01.2025 | 65,90 | 66,26 | 65,33 | 65,60 | 4,71% | 150,00 |
| 15.01.2025 | 61,93 | 62,78 | 61,92 | 62,65 | 1,31% | 83,00 |
| 14.01.2025 | 62,33 | 62,38 | 61,83 | 61,84 | -3,45% | 9,00 |
| 13.01.2025 | 63,25 | 64,09 | 63,25 | 64,05 | 2,09% | 45,00 |
| 10.01.2025 | 62,21 | 62,94 | 62,14 | 62,74 | 0,75% | 80,00 |
| 09.01.2025 | 62,27 | 62,48 | 61,90 | 62,27 | -2,00% | 42,00 |
| 08.01.2025 | 63,46 | 63,74 | 63,16 | 63,54 | 2,95% | 6,00 |
| 07.01.2025 | 61,65 | 62,04 | 61,26 | 61,72 | 5,18% | 206,00 |
| 06.01.2025 | 59,10 | 59,28 | 58,56 | 58,68 | -0,46% | 49,00 |
| 03.01.2025 | 56,72 | 59,05 | 56,72 | 58,95 | 4,00% | 741,00 |
| 02.01.2025 | 56,66 | 57,50 | 56,45 | 56,68 | -0,25% | 298,00 |
| 30.12.2024 | 57,17 | 57,27 | 56,77 | 56,82 | -1,73% | 100,00 |
| 27.12.2024 | 58,66 | 58,70 | 57,48 | 57,82 | 2,39% | 131,00 |
| 23.12.2024 | 57,11 | 57,54 | 56,22 | 56,47 | 0,36% | 18,00 |
| 20.12.2024 | 56,73 | 56,83 | 56,27 | 56,27 | -0,57% | - |
| 19.12.2024 | 57,29 | 57,29 | 56,44 | 56,59 | -1,29% | 104,00 |
| 18.12.2024 | 57,17 | 57,52 | 56,43 | 57,33 | 1,61% | 358,00 |
| 17.12.2024 | 56,83 | 56,90 | 56,25 | 56,42 | -0,49% | 144,00 |
| 16.12.2024 | 56,75 | 57,30 | 56,36 | 56,70 | -1,99% | 310,00 |
| 13.12.2024 | 58,20 | 58,22 | 57,65 | 57,85 | -3,98% | - |
| 12.12.2024 | 60,03 | 60,49 | 59,95 | 60,25 | -0,51% | - |
| 11.12.2024 | 60,49 | 60,86 | 60,13 | 60,56 | 0,85% | 100,00 |
| 10.12.2024 | 60,39 | 60,53 | 60,03 | 60,05 | 2,70% | 15,00 |
| 09.12.2024 | 59,78 | 59,78 | 58,08 | 58,47 | -3,00% | 70,00 |
| 06.12.2024 | 60,98 | 61,01 | 60,05 | 60,28 | -4,10% | 236,00 |
| 05.12.2024 | 63,10 | 63,71 | 62,84 | 62,86 | -0,84% | 320,00 |
| 04.12.2024 | 63,32 | 63,78 | 63,02 | 63,39 | -2,76% | 53,00 |
| 03.12.2024 | 64,77 | 65,90 | 64,53 | 65,19 | 4,67% | 191,00 |
| 02.12.2024 | 61,74 | 62,70 | 61,46 | 62,28 | 4,99% | 94,00 |
| 29.11.2024 | 59,20 | 59,72 | 59,12 | 59,32 | -0,47% | 35,00 |
| 28.11.2024 | 59,26 | 59,73 | 59,20 | 59,60 | 6,11% | 63,00 |
| 27.11.2024 | 56,28 | 56,38 | 56,04 | 56,17 | 1,35% | - |
| 26.11.2024 | 55,51 | 56,00 | 55,03 | 55,42 | -1,44% | 408,00 |
| 25.11.2024 | 56,59 | 56,98 | 56,06 | 56,23 | 0,16% | 63,00 |
| 22.11.2024 | 56,14 | 56,71 | 56,02 | 56,14 | -0,04% | 24,00 |
| 21.11.2024 | 56,04 | 56,25 | 56,01 | 56,16 | -0,72% | 165,00 |
| 20.11.2024 | 56,19 | 56,80 | 56,00 | 56,57 | -0,21% | 335,00 |
| 19.11.2024 | 57,41 | 58,18 | 56,68 | 56,69 | -0,54% | 97,00 |
| 18.11.2024 | 57,27 | 57,29 | 56,64 | 57,00 | -3,39% | 16,00 |
| 15.11.2024 | 57,80 | 59,28 | 57,56 | 59,00 | 6,46% | 95,00 |
| 14.11.2024 | 56,10 | 56,10 | 55,06 | 55,42 | -1,65% | 708,00 |
| 13.11.2024 | 56,89 | 56,99 | 56,30 | 56,35 | -2,12% | 255,00 |