56,280€
2,03%
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 | 55,16 | 55,16 | 55,16 | 55,16 | -1,92% | - |
| 21.11.2024 | 56,02 | 56,36 | 55,16 | 56,24 | 1,77% | - |
| 20.11.2024 | 55,26 | 55,26 | 55,26 | 55,26 | -2,30% | - |
| 19.11.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -0,14% | - |
| 18.11.2024 | 56,64 | 56,64 | 56,64 | 56,64 | -0,63% | - |
| 15.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 3,90% | - |
| 14.11.2024 | 54,66 | 54,86 | 54,66 | 54,86 | -1,12% | 50,00 |
| 13.11.2024 | 55,92 | 55,92 | 55,48 | 55,48 | -2,46% | 30,00 |
| 12.11.2024 | 57,34 | 57,34 | 56,88 | 56,88 | -3,10% | 2,00 |
| 11.11.2024 | 60,46 | 60,46 | 58,70 | 58,70 | -2,43% | 182,00 |
| 08.11.2024 | 60,16 | 60,16 | 60,16 | 60,16 | -0,17% | - |
| 07.11.2024 | 60,26 | 60,26 | 60,26 | 60,26 | -4,59% | - |
| 06.11.2024 | 62,50 | 63,16 | 62,50 | 63,16 | 1,81% | 68,00 |
| 05.11.2024 | 62,04 | 62,04 | 62,04 | 62,04 | 1,41% | - |
| 04.11.2024 | 61,18 | 61,18 | 61,18 | 61,18 | -2,67% | - |
| 01.11.2024 | 60,18 | 62,86 | 60,18 | 62,86 | -1,66% | 32,00 |
| 31.10.2024 | 61,46 | 63,92 | 61,46 | 63,92 | 0,98% | 61,00 |
| 30.10.2024 | 61,02 | 63,30 | 61,02 | 63,30 | 3,36% | 182,00 |
| 29.10.2024 | 60,00 | 61,24 | 60,00 | 61,24 | -0,33% | 35,00 |
| 28.10.2024 | 59,18 | 61,44 | 59,18 | 61,44 | 7,41% | 366,00 |
| 25.10.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,80% | - |
| 24.10.2024 | 57,66 | 57,66 | 57,66 | 57,66 | -2,27% | - |
| 23.10.2024 | 57,20 | 59,24 | 57,20 | 59,00 | 1,03% | 330,00 |
| 22.10.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -2,41% | - |
| 21.10.2024 | 59,84 | 59,84 | 59,84 | 59,84 | 0,17% | - |
| 18.10.2024 | 59,74 | 59,74 | 59,74 | 59,74 | -1,97% | - |
| 17.10.2024 | 60,94 | 60,94 | 60,94 | 60,94 | -3,15% | - |
| 16.10.2024 | 61,26 | 62,92 | 61,26 | 62,92 | -5,58% | 20,00 |
| 15.10.2024 | 67,50 | 67,50 | 66,64 | 66,64 | 5,18% | 100,00 |
| 14.10.2024 | 63,36 | 63,36 | 63,36 | 63,36 | -0,28% | - |
| 11.10.2024 | 63,54 | 63,54 | 63,54 | 63,54 | 0,67% | - |
| 10.10.2024 | 63,12 | 63,12 | 63,12 | 63,12 | -1,10% | - |
| 09.10.2024 | 63,82 | 63,82 | 63,82 | 63,82 | 2,11% | - |
| 08.10.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -3,04% | - |
| 07.10.2024 | 64,46 | 64,46 | 64,46 | 64,46 | -0,37% | - |
| 04.10.2024 | 64,50 | 64,70 | 64,50 | 64,70 | 1,99% | 15,00 |
| 03.10.2024 | 63,44 | 63,44 | 63,44 | 63,44 | 3,09% | - |
| 02.10.2024 | 61,54 | 61,54 | 61,54 | 61,54 | -2,96% | - |
| 01.10.2024 | 63,30 | 63,42 | 63,30 | 63,42 | 1,90% | 45,00 |
| 30.09.2024 | 62,24 | 62,24 | 62,24 | 62,24 | -3,59% | - |
| 27.09.2024 | 64,56 | 64,56 | 64,56 | 64,56 | 1,35% | - |
| 26.09.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 5,18% | - |
| 25.09.2024 | 60,56 | 60,56 | 60,56 | 60,56 | -0,10% | - |
| 24.09.2024 | 60,62 | 60,62 | 60,62 | 60,62 | -1,27% | - |
| 23.09.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -0,68% | - |
| 20.09.2024 | 61,82 | 61,82 | 61,82 | 61,82 | -1,40% | - |
| 19.09.2024 | 62,70 | 62,70 | 62,70 | 62,70 | 2,22% | - |
| 18.09.2024 | 61,34 | 61,34 | 61,34 | 61,34 | 1,62% | - |
| 17.09.2024 | 60,36 | 60,36 | 60,36 | 60,36 | -3,27% | - |
| 16.09.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,29% | - |
| 13.09.2024 | 62,22 | 62,22 | 62,22 | 62,22 | -0,42% | - |
| 12.09.2024 | 62,48 | 62,48 | 62,48 | 62,48 | -1,42% | - |
| 11.09.2024 | 60,92 | 63,38 | 60,92 | 63,38 | 2,59% | 100,00 |
| 10.09.2024 | 61,78 | 61,78 | 61,78 | 61,78 | 1,28% | - |
| 09.09.2024 | 59,68 | 61,00 | 59,68 | 61,00 | 0,89% | 550,00 |
| 06.09.2024 | 60,46 | 60,46 | 60,46 | 60,46 | 1,82% | - |
| 05.09.2024 | 59,38 | 59,38 | 59,38 | 59,38 | -0,27% | - |
| 04.09.2024 | 59,54 | 59,54 | 59,54 | 59,54 | -8,12% | - |
| 03.09.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,19% | - |
| 02.09.2024 | 64,94 | 64,94 | 64,68 | 64,68 | -3,32% | - |
| 30.08.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 1,58% | - |
| 29.08.2024 | 65,86 | 65,86 | 65,86 | 65,86 | -3,06% | - |
| 28.08.2024 | 67,94 | 67,94 | 67,94 | 67,94 | 2,26% | - |
| 27.08.2024 | 66,44 | 66,44 | 66,44 | 66,44 | -0,69% | - |
| 26.08.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -2,62% | - |
| 23.08.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,59% | - |
| 22.08.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -2,43% | - |
| 21.08.2024 | 69,26 | 70,00 | 69,26 | 70,00 | 0,00% | - |
| 20.08.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 2,13% | - |
| 19.08.2024 | 68,54 | 68,54 | 68,54 | 68,54 | 0,35% | - |
| 16.08.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 2,28% | - |
| 15.08.2024 | 66,78 | 66,78 | 66,78 | 66,78 | 2,64% | - |
| 14.08.2024 | 65,06 | 65,06 | 65,06 | 65,06 | 3,24% | - |
| 13.08.2024 | 63,02 | 63,02 | 63,02 | 63,02 | 6,89% | - |
| 12.08.2024 | 58,96 | 58,96 | 58,96 | 58,96 | 0,07% | - |
| 09.08.2024 | 58,92 | 58,92 | 58,92 | 58,92 | -1,21% | - |
| 08.08.2024 | 59,64 | 59,64 | 59,64 | 59,64 | -2,80% | - |
| 07.08.2024 | 61,36 | 61,36 | 61,36 | 61,36 | -1,13% | - |
| 06.08.2024 | 62,06 | 62,06 | 62,06 | 62,06 | 9,30% | - |
| 05.08.2024 | 57,16 | 57,16 | 56,78 | 56,78 | -9,24% | 40,00 |
| 02.08.2024 | 62,56 | 62,56 | 62,56 | 62,56 | -13,33% | 318,00 |
| 01.08.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -10,89% | - |
| 31.07.2024 | 75,90 | 81,00 | 75,90 | 81,00 | 17,90% | 318,00 |
| 30.07.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,89% | - |
| 29.07.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -13,57% | - |
| 26.07.2024 | 74,78 | 80,20 | 74,78 | 80,20 | 4,40% | 401,00 |
| 25.07.2024 | 76,82 | 76,82 | 76,82 | 76,82 | -1,01% | - |
| 24.07.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 3,11% | - |
| 23.07.2024 | 75,26 | 75,26 | 75,26 | 75,26 | 0,64% | - |
| 22.07.2024 | 74,78 | 74,78 | 74,78 | 74,78 | -1,68% | - |
| 19.07.2024 | 76,06 | 76,06 | 76,06 | 76,06 | -1,93% | - |
| 18.07.2024 | 77,56 | 77,56 | 77,56 | 77,56 | -7,71% | - |
| 17.07.2024 | 84,04 | 84,04 | 84,04 | 84,04 | -6,18% | - |
| 16.07.2024 | 89,58 | 89,58 | 89,58 | 89,58 | 0,76% | - |
| 15.07.2024 | 88,90 | 88,90 | 88,90 | 88,90 | 0,47% | - |
| 12.07.2024 | 88,48 | 88,48 | 88,48 | 88,48 | -2,79% | - |
| 11.07.2024 | 91,02 | 91,02 | 91,02 | 91,02 | -1,81% | - |
| 10.07.2024 | 92,70 | 92,70 | 92,70 | 92,70 | -0,94% | - |
| 09.07.2024 | 93,58 | 93,58 | 93,58 | 93,58 | 2,45% | - |
| 08.07.2024 | 91,34 | 91,34 | 91,34 | 91,34 | -0,11% | - |