61,880€
2,52%
Echtzeit-Aktienkurs SCREEN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur SCREEN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 91,44 | 91,44 | 91,44 | 91,44 | 3,89% | - |
| 04.07.2024 | 88,02 | 88,02 | 88,02 | 88,02 | 0,85% | - |
| 03.07.2024 | 87,28 | 87,28 | 87,28 | 87,28 | 1,99% | - |
| 02.07.2024 | 85,58 | 85,58 | 85,58 | 85,58 | 5,94% | 10,00 |
| 01.07.2024 | 80,78 | 80,78 | 80,78 | 80,78 | -3,65% | - |
| 28.06.2024 | 82,22 | 83,84 | 82,22 | 83,84 | 2,57% | 8,00 |
| 27.06.2024 | 81,74 | 81,74 | 81,74 | 81,74 | -6,20% | - |
| 26.06.2024 | 87,14 | 87,14 | 87,14 | 87,14 | 2,30% | - |
| 25.06.2024 | 85,18 | 85,18 | 85,18 | 85,18 | 0,45% | - |
| 24.06.2024 | 84,80 | 84,80 | 84,80 | 84,80 | 0,98% | - |
| 21.06.2024 | 83,98 | 83,98 | 83,98 | 83,98 | -1,20% | - |
| 20.06.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,57% | - |
| 19.06.2024 | 84,52 | 84,52 | 84,52 | 84,52 | -3,16% | - |
| 18.06.2024 | 87,28 | 87,28 | 87,28 | 87,28 | 2,06% | - |
| 17.06.2024 | 85,52 | 85,52 | 85,52 | 85,52 | 0,02% | - |
| 14.06.2024 | 85,50 | 85,50 | 85,50 | 85,50 | -0,16% | - |
| 13.06.2024 | 85,64 | 85,64 | 85,64 | 85,64 | -2,86% | - |
| 12.06.2024 | 88,16 | 88,16 | 88,16 | 88,16 | 0,16% | - |
| 11.06.2024 | 88,02 | 88,02 | 88,02 | 88,02 | 0,50% | - |
| 10.06.2024 | 87,58 | 87,58 | 87,58 | 87,58 | 2,10% | - |
| 07.06.2024 | 85,78 | 85,78 | 85,78 | 85,78 | 0,33% | - |
| 06.06.2024 | 85,50 | 85,50 | 85,50 | 85,50 | 1,04% | - |
| 05.06.2024 | 84,62 | 84,62 | 84,62 | 84,62 | -2,96% | - |
| 04.06.2024 | 87,20 | 87,20 | 87,20 | 87,20 | -1,02% | - |
| 03.06.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 2,23% | - |
| 31.05.2024 | 86,18 | 86,18 | 86,18 | 86,18 | 0,28% | - |
| 30.05.2024 | 85,94 | 85,94 | 85,94 | 85,94 | -0,69% | - |
| 29.05.2024 | 86,54 | 86,54 | 86,54 | 86,54 | 0,46% | - |
| 28.05.2024 | 86,14 | 86,14 | 86,14 | 86,14 | -4,29% | - |
| 27.05.2024 | 90,00 | 90,00 | 90,00 | 90,00 | 3,71% | - |
| 24.05.2024 | 86,78 | 86,78 | 86,78 | 86,78 | -3,36% | - |
| 23.05.2024 | 89,80 | 89,80 | 89,80 | 89,80 | 0,76% | - |
| 22.05.2024 | 89,12 | 89,12 | 89,12 | 89,12 | -2,22% | - |
| 21.05.2024 | 91,14 | 91,14 | 91,14 | 91,14 | 0,02% | - |
| 20.05.2024 | 91,12 | 91,12 | 91,12 | 91,12 | 0,80% | - |
| 17.05.2024 | 90,40 | 90,40 | 90,40 | 90,40 | -1,27% | - |
| 16.05.2024 | 91,54 | 91,56 | 91,54 | 91,56 | 2,12% | 5,00 |
| 15.05.2024 | 89,66 | 89,66 | 89,66 | 89,66 | 2,30% | - |
| 14.05.2024 | 87,64 | 87,64 | 87,64 | 87,64 | -3,48% | - |
| 13.05.2024 | 90,86 | 90,86 | 90,48 | 90,80 | -1,97% | 15,00 |
| 10.05.2024 | 89,70 | 93,08 | 89,70 | 92,62 | -10,30% | 350,00 |
| 09.05.2024 | 103,25 | 103,25 | 103,25 | 103,25 | -3,37% | - |
| 08.05.2024 | 102,90 | 106,85 | 102,90 | 106,85 | 3,49% | 15,00 |
| 07.05.2024 | 103,25 | 103,25 | 103,25 | 103,25 | 5,10% | - |
| 06.05.2024 | 98,24 | 98,24 | 98,24 | 98,24 | -2,39% | - |
| 03.05.2024 | 97,66 | 100,65 | 97,66 | 100,65 | 3,13% | 200,00 |
| 02.05.2024 | 97,60 | 97,60 | 97,60 | 97,60 | 0,76% | - |