48,200€
-1,23%
Echtzeit-Aktienkurs Sapporo Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Sapporo Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,80 | 48,80 | 47,50 | 48,20 | -1,23% | - |
| 20.02.2025 | 49,70 | 49,70 | 48,70 | 48,80 | -2,01% | - |
| 19.02.2025 | 46,60 | 50,30 | 46,60 | 49,80 | 6,87% | - |
| 18.02.2025 | 44,40 | 48,50 | 44,40 | 46,60 | 4,95% | - |
| 17.02.2025 | 44,40 | 44,60 | 44,30 | 44,40 | -0,22% | - |
| 14.02.2025 | 44,90 | 44,90 | 44,10 | 44,50 | -0,89% | - |
| 13.02.2025 | 45,00 | 45,40 | 44,30 | 44,90 | -0,22% | - |
| 12.02.2025 | 45,50 | 45,50 | 44,80 | 45,00 | -1,10% | - |
| 11.02.2025 | 45,80 | 46,00 | 45,50 | 45,50 | -0,66% | - |
| 10.02.2025 | 46,00 | 46,00 | 45,60 | 45,80 | -0,65% | - |
| 07.02.2025 | 45,80 | 46,10 | 45,60 | 46,10 | 0,66% | - |
| 06.02.2025 | 44,00 | 45,80 | 44,00 | 45,80 | 4,09% | - |
| 05.02.2025 | 44,40 | 44,40 | 43,70 | 44,00 | -0,90% | - |
| 04.02.2025 | 45,00 | 45,00 | 44,20 | 44,40 | -1,33% | - |
| 03.02.2025 | 44,60 | 45,40 | 44,60 | 45,00 | 0,45% | - |
| 31.01.2025 | 45,10 | 45,10 | 44,60 | 44,80 | -0,67% | - |
| 30.01.2025 | 44,40 | 45,30 | 44,40 | 45,10 | 1,58% | - |
| 29.01.2025 | 44,40 | 44,70 | 44,10 | 44,40 | 0,23% | - |
| 28.01.2025 | 44,20 | 44,50 | 43,90 | 44,30 | 0,91% | - |
| 27.01.2025 | 43,10 | 44,10 | 43,10 | 43,90 | 1,86% | - |
| 24.01.2025 | 41,60 | 43,70 | 41,60 | 43,10 | 3,61% | - |
| 23.01.2025 | 42,90 | 42,90 | 41,30 | 41,60 | -2,80% | - |
| 22.01.2025 | 42,80 | 43,30 | 42,80 | 42,80 | 0,00% | - |
| 21.01.2025 | 42,30 | 43,10 | 42,30 | 42,80 | 1,18% | - |
| 20.01.2025 | 42,40 | 43,10 | 42,20 | 42,30 | 0,00% | - |
| 17.01.2025 | 42,50 | 42,70 | 42,20 | 42,30 | -0,24% | 140,00 |
| 16.01.2025 | 41,90 | 42,70 | 41,90 | 42,40 | 1,19% | - |
| 15.01.2025 | 43,40 | 43,40 | 40,70 | 41,90 | -3,23% | - |
| 14.01.2025 | 46,20 | 46,20 | 42,70 | 43,30 | -6,07% | - |
| 13.01.2025 | 45,60 | 46,10 | 45,60 | 46,10 | 1,10% | - |
| 10.01.2025 | 46,00 | 46,00 | 44,90 | 45,60 | -1,30% | - |
| 09.01.2025 | 46,80 | 46,80 | 45,70 | 46,20 | -1,28% | - |
| 08.01.2025 | 47,70 | 47,70 | 46,70 | 46,80 | -1,68% | - |
| 07.01.2025 | 48,20 | 48,20 | 47,40 | 47,60 | -1,45% | - |
| 06.01.2025 | 51,25 | 51,25 | 48,10 | 48,30 | -6,67% | - |
| 03.01.2025 | 51,50 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 02.01.2025 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | 59,00 |
| 30.12.2024 | 51,25 | 51,25 | 50,25 | 50,75 | -1,46% | - |
| 27.12.2024 | 51,50 | 51,75 | 51,25 | 51,50 | 0,49% | - |
| 23.12.2024 | 52,25 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 20.12.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 19.12.2024 | 53,75 | 53,75 | 52,25 | 52,25 | -2,79% | - |
| 18.12.2024 | 54,75 | 54,75 | 53,25 | 53,75 | -1,83% | - |
| 17.12.2024 | 55,25 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 16.12.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | 59,00 |
| 13.12.2024 | 57,75 | 57,75 | 55,75 | 55,75 | -3,46% | - |
| 12.12.2024 | 58,25 | 58,25 | 56,25 | 57,75 | -0,86% | - |
| 11.12.2024 | 57,75 | 58,50 | 57,25 | 58,25 | 0,87% | - |
| 10.12.2024 | 57,50 | 57,75 | 56,75 | 57,75 | 0,43% | - |
| 09.12.2024 | 57,50 | 58,25 | 57,25 | 57,50 | 0,00% | - |
| 06.12.2024 | 56,25 | 57,75 | 56,25 | 57,50 | 2,22% | - |
| 05.12.2024 | 56,75 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 04.12.2024 | 56,75 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 03.12.2024 | 53,75 | 57,50 | 53,75 | 56,75 | 2,71% | - |
| 02.12.2024 | 55,25 | 56,00 | 54,75 | 55,25 | 0,00% | 600,00 |
| 29.11.2024 | 53,75 | 55,75 | 53,75 | 55,25 | 2,79% | - |
| 28.11.2024 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 27.11.2024 | 53,75 | 53,75 | 52,75 | 52,75 | -1,86% | - |
| 26.11.2024 | 51,75 | 53,75 | 51,75 | 53,75 | 3,86% | - |
| 25.11.2024 | 52,50 | 54,25 | 51,25 | 51,75 | -1,43% | - |
| 22.11.2024 | 52,25 | 52,75 | 51,75 | 52,50 | 2,44% | - |
| 21.11.2024 | 50,15 | 51,25 | 50,15 | 51,25 | 2,19% | - |
| 20.11.2024 | 50,50 | 50,50 | 49,50 | 50,15 | -0,69% | - |
| 19.11.2024 | 49,40 | 51,75 | 49,40 | 50,50 | 2,23% | - |
| 18.11.2024 | 48,60 | 54,25 | 48,60 | 49,40 | 1,65% | - |
| 15.11.2024 | 46,70 | 48,60 | 46,70 | 48,60 | 4,07% | - |
| 14.11.2024 | 43,90 | 47,10 | 43,90 | 46,70 | 6,38% | - |
| 13.11.2024 | 44,40 | 45,10 | 43,70 | 43,90 | -1,13% | - |
| 12.11.2024 | 44,00 | 45,70 | 40,30 | 44,40 | 0,91% | - |
| 11.11.2024 | 44,60 | 45,10 | 43,70 | 44,00 | -1,35% | - |
| 08.11.2024 | 43,20 | 44,70 | 43,20 | 44,60 | 3,24% | - |
| 07.11.2024 | 43,10 | 43,20 | 42,30 | 43,20 | 0,23% | - |
| 06.11.2024 | 43,20 | 43,60 | 42,90 | 43,10 | -1,37% | - |
| 05.11.2024 | 44,20 | 44,20 | 43,40 | 43,70 | -1,13% | - |
| 04.11.2024 | 44,20 | 44,60 | 44,00 | 44,20 | 0,00% | - |
| 01.11.2024 | 43,60 | 44,30 | 43,60 | 44,20 | 1,38% | - |
| 31.10.2024 | 44,20 | 44,50 | 43,40 | 43,60 | -1,36% | - |
| 30.10.2024 | 44,70 | 44,70 | 44,20 | 44,20 | -1,12% | - |
| 29.10.2024 | 44,20 | 44,90 | 44,20 | 44,70 | 1,13% | - |
| 28.10.2024 | 44,50 | 44,50 | 44,00 | 44,20 | -0,67% | - |
| 25.10.2024 | 44,50 | 44,80 | 44,30 | 44,50 | 0,00% | - |
| 24.10.2024 | 44,90 | 44,90 | 44,40 | 44,50 | 0,45% | - |
| 23.10.2024 | 44,60 | 44,70 | 44,10 | 44,30 | -0,67% | - |
| 22.10.2024 | 44,80 | 44,80 | 44,40 | 44,60 | -0,45% | - |
| 21.10.2024 | 45,10 | 45,10 | 44,30 | 44,80 | -0,67% | - |
| 18.10.2024 | 45,20 | 45,20 | 44,90 | 45,10 | -0,22% | - |
| 17.10.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -0,88% | - |
| 16.10.2024 | 45,80 | 45,90 | 45,30 | 45,60 | 2,01% | - |
| 15.10.2024 | 46,10 | 46,20 | 44,70 | 44,70 | -2,61% | - |
| 14.10.2024 | 46,10 | 46,30 | 45,50 | 45,90 | -0,43% | - |
| 11.10.2024 | 46,10 | 47,00 | 45,80 | 46,10 | -1,91% | - |
| 10.10.2024 | 47,00 | 47,10 | 46,50 | 47,00 | 0,00% | - |
| 09.10.2024 | 47,30 | 47,50 | 46,80 | 47,00 | -0,63% | - |
| 08.10.2024 | 47,20 | 47,70 | 47,00 | 47,30 | 0,21% | - |
| 07.10.2024 | 48,60 | 48,60 | 47,00 | 47,20 | -2,88% | - |
| 04.10.2024 | 47,50 | 49,00 | 47,50 | 48,60 | 2,32% | - |
| 03.10.2024 | 47,70 | 48,00 | 47,40 | 47,50 | -0,42% | - |
| 02.10.2024 | 48,40 | 48,40 | 47,40 | 47,70 | -1,45% | - |
| 01.10.2024 | 49,40 | 49,40 | 48,20 | 48,40 | -2,02% | - |
| 30.09.2024 | 48,10 | 50,05 | 48,10 | 49,40 | 2,70% | - |