55,960€
-0,36%
Echtzeit-Aktienkurs SCREEN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur SCREEN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 57,85 | 58,18 | 57,23 | 57,57 | -2,03% | 238,00 |
| 11.11.2024 | 60,61 | 60,98 | 58,70 | 58,76 | -4,07% | 480,00 |
| 08.11.2024 | 60,84 | 61,39 | 60,79 | 61,25 | -0,65% | 177,00 |
| 07.11.2024 | 61,90 | 62,00 | 61,08 | 61,65 | -3,73% | 177,00 |
| 06.11.2024 | 63,05 | 64,58 | 62,81 | 64,04 | 1,96% | 208,00 |
| 05.11.2024 | 62,64 | 63,24 | 62,32 | 62,81 | 1,77% | 41,00 |
| 04.11.2024 | 62,09 | 62,10 | 61,10 | 61,72 | 0,31% | 226,00 |
| 01.11.2024 | 60,76 | 61,98 | 60,75 | 61,53 | -1,27% | 38,00 |
| 31.10.2024 | 62,02 | 65,00 | 62,02 | 62,32 | -1,31% | 308,00 |
| 30.10.2024 | 62,33 | 63,90 | 62,17 | 63,15 | 3,10% | 705,00 |
| 29.10.2024 | 60,33 | 61,48 | 59,90 | 61,25 | 0,26% | 826,00 |
| 28.10.2024 | 60,28 | 61,30 | 59,89 | 61,09 | 4,32% | 1.177,00 |
| 25.10.2024 | 58,05 | 58,94 | 57,66 | 58,56 | -1,25% | 345,00 |
| 24.10.2024 | 58,49 | 61,51 | 58,46 | 59,30 | 0,25% | 1.205,00 |
| 23.10.2024 | 58,01 | 59,66 | 57,97 | 59,15 | -0,72% | 896,00 |
| 22.10.2024 | 59,22 | 59,82 | 58,92 | 59,58 | -1,16% | 273,00 |
| 21.10.2024 | 60,64 | 60,90 | 60,00 | 60,28 | -0,94% | 1,00 |
| 18.10.2024 | 60,96 | 60,96 | 60,44 | 60,85 | -2,15% | 36,00 |
| 17.10.2024 | 61,85 | 62,46 | 61,85 | 62,19 | -0,42% | 131,00 |
| 16.10.2024 | 62,07 | 62,47 | 61,68 | 62,45 | -4,74% | 1,00 |
| 15.10.2024 | 68,32 | 68,68 | 65,40 | 65,56 | 1,72% | 4,00 |
| 14.10.2024 | 64,55 | 64,58 | 64,02 | 64,45 | -0,14% | 1,00 |
| 11.10.2024 | 64,00 | 64,64 | 63,90 | 64,54 | 0,75% | 7,00 |
| 10.10.2024 | 63,82 | 64,09 | 63,19 | 64,06 | -1,60% | - |
| 09.10.2024 | 64,62 | 65,12 | 64,48 | 65,10 | 1,69% | - |
| 08.10.2024 | 63,38 | 64,56 | 63,02 | 64,02 | -0,99% | 21,00 |
| 07.10.2024 | 65,40 | 65,42 | 64,43 | 64,66 | -0,14% | 34,00 |
| 04.10.2024 | 63,90 | 64,77 | 63,70 | 64,75 | 1,00% | 2,00 |
| 03.10.2024 | 64,27 | 64,39 | 63,73 | 64,11 | 2,27% | - |
| 02.10.2024 | 62,37 | 62,88 | 61,98 | 62,69 | -1,79% | 1,00 |
| 01.10.2024 | 64,12 | 64,76 | 63,27 | 63,83 | 1,66% | 4,00 |
| 30.09.2024 | 62,99 | 63,31 | 62,37 | 62,79 | 1,08% | 1,00 |
| 27.09.2024 | 65,32 | 65,54 | 61,94 | 62,12 | -5,26% | - |
| 26.09.2024 | 64,47 | 65,82 | 64,38 | 65,57 | 6,36% | 20,00 |
| 25.09.2024 | 61,40 | 61,98 | 61,01 | 61,65 | 0,62% | 90,00 |
| 24.09.2024 | 61,43 | 61,90 | 60,82 | 61,27 | -3,71% | 65,00 |
| 23.09.2024 | 62,61 | 63,63 | 62,42 | 63,63 | 1,52% | 4,00 |
| 20.09.2024 | 62,63 | 63,14 | 62,51 | 62,68 | -3,35% | - |
| 19.09.2024 | 63,65 | 65,10 | 63,51 | 64,85 | 4,50% | 77,00 |
| 18.09.2024 | 61,46 | 62,46 | 61,44 | 62,06 | 1,24% | 27,00 |
| 17.09.2024 | 61,18 | 61,76 | 60,96 | 61,30 | -2,17% | 1,00 |
| 16.09.2024 | 63,09 | 63,66 | 62,66 | 62,66 | -0,32% | 4,00 |
| 13.09.2024 | 63,02 | 63,16 | 62,68 | 62,86 | -1,27% | - |
| 12.09.2024 | 63,33 | 63,78 | 62,78 | 63,67 | 0,84% | 40,00 |
| 11.09.2024 | 61,72 | 63,18 | 61,60 | 63,14 | 0,85% | 11,00 |
| 10.09.2024 | 62,61 | 62,95 | 61,73 | 62,61 | 2,50% | 1,00 |
| 09.09.2024 | 60,52 | 61,70 | 60,46 | 61,08 | 2,64% | 145,00 |
| 06.09.2024 | 61,29 | 61,42 | 59,41 | 59,51 | -1,80% | - |
| 05.09.2024 | 60,23 | 60,76 | 60,03 | 60,60 | 0,30% | 83,00 |
| 04.09.2024 | 60,37 | 60,85 | 60,17 | 60,42 | -5,84% | 5,00 |
| 03.09.2024 | 65,69 | 66,00 | 63,93 | 64,17 | -2,76% | 1,00 |
| 02.09.2024 | 65,81 | 66,36 | 65,36 | 65,99 | -2,94% | 61,00 |
| 30.08.2024 | 67,76 | 68,50 | 67,61 | 67,99 | 1,60% | 21,00 |
| 29.08.2024 | 66,24 | 67,81 | 66,21 | 66,92 | -2,29% | 231,00 |
| 28.08.2024 | 68,81 | 69,32 | 67,94 | 68,49 | 1,36% | 81,00 |
| 27.08.2024 | 67,36 | 67,73 | 66,92 | 67,57 | -0,01% | 1,00 |
| 26.08.2024 | 67,73 | 68,16 | 67,37 | 67,58 | -3,17% | - |
| 23.08.2024 | 69,59 | 70,18 | 69,04 | 69,79 | 1,59% | 29,00 |
| 22.08.2024 | 69,16 | 69,66 | 68,64 | 68,70 | -3,24% | - |
| 21.08.2024 | 70,52 | 71,36 | 70,52 | 71,00 | -0,56% | 33,00 |
| 20.08.2024 | 70,96 | 72,40 | 70,96 | 71,40 | 1,43% | 230,00 |
| 19.08.2024 | 70,24 | 70,80 | 69,38 | 70,39 | 0,89% | 31,00 |
| 16.08.2024 | 69,97 | 70,74 | 69,32 | 69,77 | -0,19% | 6,00 |
| 15.08.2024 | 68,31 | 70,40 | 68,09 | 69,90 | 5,99% | 290,00 |
| 14.08.2024 | 66,62 | 67,27 | 65,63 | 65,95 | 0,81% | 631,00 |
| 13.08.2024 | 64,54 | 65,50 | 64,06 | 65,42 | 7,56% | - |
| 12.08.2024 | 60,86 | 60,88 | 60,42 | 60,82 | -0,46% | - |
| 09.08.2024 | 60,37 | 61,14 | 59,94 | 61,10 | -1,71% | 150,00 |
| 08.08.2024 | 61,21 | 62,46 | 60,57 | 62,16 | -2,51% | 105,00 |
| 07.08.2024 | 62,87 | 64,68 | 61,97 | 63,76 | -0,33% | 668,00 |
| 06.08.2024 | 63,61 | 64,48 | 62,11 | 63,97 | 4,13% | 149,00 |
| 05.08.2024 | 58,35 | 62,19 | 57,48 | 61,43 | -0,90% | 39,00 |
| 02.08.2024 | 64,35 | 64,42 | 59,96 | 61,99 | -14,09% | 474,00 |
| 01.08.2024 | 73,86 | 74,24 | 70,90 | 72,16 | -9,80% | 66,00 |
| 31.07.2024 | 77,37 | 80,50 | 76,54 | 80,00 | 16,11% | 685,00 |
| 30.07.2024 | 70,37 | 70,91 | 68,03 | 68,90 | -2,42% | 402,00 |
| 29.07.2024 | 70,97 | 71,84 | 70,39 | 70,61 | -10,62% | 158,00 |
| 26.07.2024 | 75,86 | 80,00 | 75,82 | 79,00 | 2,20% | 495,00 |
| 25.07.2024 | 78,63 | 78,63 | 77,04 | 77,30 | -0,76% | 40,00 |
| 24.07.2024 | 79,49 | 79,67 | 77,87 | 77,89 | 0,46% | 21,00 |
| 23.07.2024 | 77,11 | 77,86 | 76,86 | 77,53 | 0,43% | 69,00 |
| 22.07.2024 | 76,52 | 77,38 | 76,40 | 77,20 | -0,14% | 33,00 |
| 19.07.2024 | 77,92 | 78,28 | 77,06 | 77,31 | -0,69% | 64,00 |
| 18.07.2024 | 78,90 | 80,02 | 77,40 | 77,85 | -7,38% | 276,00 |
| 17.07.2024 | 86,11 | 86,14 | 83,76 | 84,05 | -9,28% | 208,00 |
| 16.07.2024 | 91,61 | 92,82 | 91,02 | 92,65 | 1,82% | 216,00 |
| 15.07.2024 | 90,96 | 91,48 | 90,82 | 90,99 | 0,09% | 3,00 |
| 12.07.2024 | 90,56 | 91,48 | 90,17 | 90,91 | -2,21% | 25,00 |
| 11.07.2024 | 93,11 | 94,26 | 92,84 | 92,96 | -2,97% | 10,00 |
| 10.07.2024 | 94,67 | 95,85 | 94,65 | 95,81 | 0,61% | - |
| 09.07.2024 | 95,62 | 95,76 | 94,98 | 95,23 | 2,02% | - |
| 08.07.2024 | 93,29 | 94,10 | 92,88 | 93,34 | -0,31% | 32,00 |