75,120€
2,99%
Echtzeit-Aktienkurs SCREEN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur SCREEN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 75,36 | 75,73 | 75,03 | 75,17 | 3,03% | - |
| 23.10.2025 | 73,04 | 73,08 | 72,36 | 72,96 | -0,69% | - |
| 22.10.2025 | 74,07 | 74,50 | 73,08 | 73,47 | -5,18% | 180,00 |
| 21.10.2025 | 78,28 | 78,77 | 77,02 | 77,48 | -1,84% | 245,00 |
| 20.10.2025 | 77,93 | 79,08 | 77,71 | 78,93 | 0,57% | 21,00 |
| 17.10.2025 | 77,02 | 78,58 | 76,81 | 78,48 | -1,67% | - |
| 16.10.2025 | 81,44 | 81,72 | 78,21 | 79,81 | 2,43% | - |
| 15.10.2025 | 78,84 | 80,08 | 77,88 | 77,92 | 4,30% | 177,00 |
| 14.10.2025 | 75,52 | 75,52 | 74,36 | 74,71 | 0,13% | 150,00 |
| 13.10.2025 | 74,50 | 74,69 | 74,29 | 74,61 | -0,19% | - |
| 10.10.2025 | 77,98 | 78,44 | 74,47 | 74,75 | -7,41% | 68,00 |
| 09.10.2025 | 80,41 | 81,17 | 79,87 | 80,73 | -2,17% | 147,00 |
| 08.10.2025 | 83,24 | 83,42 | 81,26 | 82,52 | -0,64% | 7,00 |
| 07.10.2025 | 84,33 | 84,64 | 82,97 | 83,05 | -3,21% | 1,00 |
| 06.10.2025 | 85,82 | 86,98 | 85,39 | 85,80 | 3,03% | 72,00 |
| 03.10.2025 | 83,56 | 83,88 | 82,98 | 83,28 | -0,70% | 127,00 |
| 02.10.2025 | 83,25 | 84,48 | 82,98 | 83,87 | 7,24% | 106,00 |
| 01.10.2025 | 77,68 | 78,34 | 77,15 | 78,21 | 1,09% | 5,00 |
| 30.09.2025 | 77,65 | 78,11 | 76,58 | 77,37 | 0,64% | 58,00 |
| 29.09.2025 | 77,14 | 77,48 | 76,40 | 76,88 | -1,08% | 154,00 |
| 26.09.2025 | 77,86 | 77,93 | 77,24 | 77,72 | -2,68% | - |
| 25.09.2025 | 80,55 | 80,58 | 79,55 | 79,86 | -0,84% | 20,00 |
| 24.09.2025 | 80,43 | 81,01 | 80,15 | 80,54 | 0,94% | 48,00 |
| 22.09.2025 | 79,70 | 79,93 | 79,54 | 79,79 | 0,48% | 256,00 |
| 19.09.2025 | 78,84 | 79,48 | 78,66 | 79,41 | 2,62% | 21,00 |
| 18.09.2025 | 76,47 | 77,64 | 76,00 | 77,38 | 3,80% | 159,00 |
| 17.09.2025 | 73,75 | 74,61 | 73,47 | 74,55 | 0,80% | 90,00 |
| 16.09.2025 | 74,23 | 74,55 | 73,89 | 73,96 | 5,49% | 1,00 |
| 15.09.2025 | 70,08 | 70,27 | 70,07 | 70,11 | 0,10% | - |
| 12.09.2025 | 69,98 | 70,28 | 69,82 | 70,04 | -3,70% | - |
| 11.09.2025 | 71,78 | 72,78 | 71,43 | 72,73 | 7,19% | 15,00 |
| 10.09.2025 | 67,67 | 67,93 | 67,09 | 67,85 | 2,28% | - |
| 09.09.2025 | 66,49 | 66,62 | 65,61 | 66,34 | 1,89% | - |
| 08.09.2025 | 64,35 | 65,17 | 63,83 | 65,11 | 4,38% | - |
| 05.09.2025 | 62,60 | 62,81 | 61,88 | 62,38 | -1,89% | 10,00 |
| 04.09.2025 | 62,97 | 63,62 | 62,22 | 63,58 | 2,43% | 185,00 |
| 03.09.2025 | 61,85 | 62,07 | 61,52 | 62,07 | -1,23% | 3,00 |
| 02.09.2025 | 63,39 | 63,39 | 62,26 | 62,84 | -1,64% | 36,00 |
| 01.09.2025 | 63,69 | 64,32 | 63,64 | 63,89 | -1,87% | 107,00 |
| 29.08.2025 | 66,21 | 67,47 | 65,10 | 65,11 | -2,62% | - |
| 28.08.2025 | 66,76 | 67,36 | 66,44 | 66,86 | 1,72% | 45,00 |
| 27.08.2025 | 65,53 | 65,74 | 65,37 | 65,73 | -2,22% | - |
| 26.08.2025 | 66,84 | 67,22 | 66,68 | 67,22 | 1,68% | - |
| 25.08.2025 | 65,80 | 67,50 | 65,78 | 66,11 | -0,02% | - |
| 22.08.2025 | 65,80 | 66,39 | 64,75 | 66,12 | 2,50% | 167,00 |
| 21.08.2025 | 64,87 | 65,17 | 64,37 | 64,51 | -0,83% | - |
| 20.08.2025 | 65,33 | 65,62 | 64,73 | 65,05 | -3,27% | 4,00 |
| 19.08.2025 | 67,57 | 67,67 | 67,10 | 67,25 | 3,32% | - |
| 18.08.2025 | 65,27 | 65,30 | 64,87 | 65,09 | -3,05% | - |
| 15.08.2025 | 67,40 | 67,48 | 66,80 | 67,14 | -2,11% | 21,00 |
| 14.08.2025 | 68,69 | 68,75 | 68,41 | 68,59 | -1,02% | - |
| 13.08.2025 | 70,08 | 70,12 | 69,10 | 69,30 | -3,39% | 85,00 |
| 12.08.2025 | 71,17 | 71,83 | 70,67 | 71,73 | 1,33% | 7,00 |
| 11.08.2025 | 70,71 | 70,97 | 70,44 | 70,79 | 0,01% | 27,00 |
| 08.08.2025 | 70,19 | 70,92 | 70,10 | 70,78 | 3,65% | - |
| 07.08.2025 | 67,86 | 69,12 | 67,47 | 68,29 | 0,68% | 3,00 |
| 06.08.2025 | 68,27 | 68,30 | 67,46 | 67,83 | -2,71% | 17,00 |
| 05.08.2025 | 70,00 | 70,21 | 69,58 | 69,72 | 2,42% | - |
| 04.08.2025 | 67,84 | 68,09 | 67,19 | 68,07 | 3,80% | 10,00 |
| 01.08.2025 | 67,30 | 67,50 | 65,02 | 65,58 | -4,87% | 5,00 |
| 31.07.2025 | 71,11 | 71,11 | 68,60 | 68,94 | 0,67% | 238,00 |
| 30.07.2025 | 67,42 | 68,69 | 67,38 | 68,48 | 4,95% | - |
| 29.07.2025 | 65,62 | 65,74 | 65,19 | 65,25 | 2,21% | 15,00 |
| 28.07.2025 | 64,45 | 64,45 | 63,18 | 63,84 | -5,41% | 117,00 |
| 25.07.2025 | 70,21 | 70,29 | 67,00 | 67,49 | -4,38% | 113,00 |
| 24.07.2025 | 71,56 | 71,63 | 70,56 | 70,58 | -1,40% | - |
| 23.07.2025 | 71,07 | 71,89 | 70,63 | 71,58 | 2,83% | 1,00 |
| 22.07.2025 | 69,31 | 70,08 | 69,22 | 69,61 | 0,12% | 82,00 |
| 21.07.2025 | 69,45 | 70,00 | 69,16 | 69,53 | 0,33% | 208,00 |
| 18.07.2025 | 69,05 | 70,12 | 69,00 | 69,30 | -1,73% | 99,00 |
| 17.07.2025 | 70,23 | 71,02 | 68,77 | 70,52 | 0,86% | 216,00 |
| 16.07.2025 | 70,01 | 70,20 | 69,13 | 69,92 | 0,00% | - |
| 15.07.2025 | 69,85 | 70,46 | 69,66 | 69,92 | 1,82% | 1,00 |
| 14.07.2025 | 68,89 | 69,02 | 68,36 | 68,67 | -1,11% | - |
| 11.07.2025 | 69,71 | 70,31 | 69,12 | 69,44 | -1,10% | 17,00 |
| 10.07.2025 | 70,00 | 70,87 | 69,60 | 70,21 | -1,24% | - |
| 09.07.2025 | 70,32 | 71,15 | 70,20 | 71,09 | 1,07% | - |
| 08.07.2025 | 70,19 | 70,52 | 69,90 | 70,34 | 1,94% | 44,00 |
| 07.07.2025 | 69,45 | 70,04 | 68,90 | 69,00 | -2,62% | 10,00 |
| 04.07.2025 | 71,22 | 71,49 | 70,69 | 70,86 | 2,47% | - |
| 03.07.2025 | 68,54 | 69,86 | 68,31 | 69,15 | 3,86% | 5,00 |
| 02.07.2025 | 66,86 | 67,02 | 66,22 | 66,58 | -1,32% | 1,00 |
| 01.07.2025 | 67,28 | 68,16 | 66,88 | 67,47 | -2,53% | 145,00 |
| 30.06.2025 | 69,58 | 69,93 | 69,00 | 69,22 | -2,36% | 34,00 |
| 27.06.2025 | 70,19 | 71,05 | 70,00 | 70,89 | 2,37% | 12,00 |
| 26.06.2025 | 68,64 | 69,29 | 67,98 | 69,25 | 3,70% | 150,00 |
| 25.06.2025 | 66,91 | 67,24 | 66,73 | 66,78 | 1,55% | - |
| 24.06.2025 | 65,01 | 66,08 | 64,83 | 65,76 | 4,18% | 10,00 |
| 23.06.2025 | 62,66 | 63,50 | 62,35 | 63,12 | -1,14% | 41,00 |
| 20.06.2025 | 64,72 | 64,94 | 63,75 | 63,85 | 0,61% | 20,00 |
| 19.06.2025 | 63,90 | 64,49 | 63,46 | 63,46 | -4,11% | - |
| 18.06.2025 | 66,28 | 66,54 | 66,05 | 66,18 | 2,56% | - |
| 17.06.2025 | 64,49 | 64,90 | 64,28 | 64,53 | 3,35% | 51,00 |
| 16.06.2025 | 62,29 | 62,84 | 62,29 | 62,44 | 1,25% | 3,00 |
| 13.06.2025 | 61,30 | 62,40 | 61,28 | 61,67 | -4,12% | 161,00 |
| 12.06.2025 | 64,49 | 64,76 | 63,75 | 64,32 | -2,19% | 50,00 |
| 11.06.2025 | 65,75 | 66,86 | 65,71 | 65,76 | 2,19% | 36,00 |
| 10.06.2025 | 64,66 | 65,13 | 64,09 | 64,35 | -0,29% | - |
| 09.06.2025 | 64,67 | 65,10 | 64,17 | 64,54 | -2,30% | 31,00 |
| 06.06.2025 | 65,08 | 66,42 | 64,97 | 66,06 | 3,51% | 71,00 |