52,750€
4,46%
Echtzeit-Aktienkurs SAPPORO HOLDINGS
Bid:
Ask:
Aktienkurse zur SAPPORO HOLDINGS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,46% | - |
21.11.2024 | 50,75 | 51,25 | 50,50 | 50,75 | 2,32% | - |
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% | - |
27.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
26.09.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
25.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
24.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
23.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
20.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
19.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
18.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
17.09.2024 | 48,40 | 48,60 | 48,40 | 48,60 | 2,97% | 80,00 |
16.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
13.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
12.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
11.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
10.09.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
09.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
06.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
05.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,93% | - |
04.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
03.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 5,12% | - |
02.09.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -4,44% | - |
30.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
29.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
28.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
27.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
26.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
23.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
22.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
21.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
20.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
19.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
16.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
15.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
14.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 15,87% | - |
13.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
12.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
09.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
08.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
07.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
06.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
05.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
02.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
01.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
31.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
30.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
29.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 10,00 |
26.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
25.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 4,47% | - |
24.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
23.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 70,00 |
22.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
19.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
18.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | 10,00 |
17.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
16.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
15.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
12.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 4,62% | - |
11.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
10.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 7,88% | - |
09.07.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 3,13% | 80,00 |
08.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |