52,500€
2,44%
Echtzeit-Aktienkurs SAPPORO HOLDINGS
Bid:
Ask:
Aktienkurse zur SAPPORO HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 49,50 | 49,50 | 47,50 | 48,10 | -2,83% | - |
| 26.09.2024 | 49,10 | 50,05 | 49,10 | 49,50 | 2,70% | - |
| 25.09.2024 | 48,30 | 48,50 | 47,90 | 48,20 | -0,21% | - |
| 24.09.2024 | 48,60 | 48,60 | 48,20 | 48,30 | -0,62% | - |
| 23.09.2024 | 48,30 | 48,80 | 47,90 | 48,60 | 0,83% | 4,00 |
| 20.09.2024 | 48,30 | 48,60 | 47,90 | 48,20 | -0,21% | - |
| 19.09.2024 | 48,00 | 48,70 | 47,70 | 48,30 | 0,62% | - |
| 18.09.2024 | 48,80 | 48,80 | 47,80 | 48,00 | -1,64% | - |
| 17.09.2024 | 47,40 | 49,20 | 47,40 | 48,80 | 2,95% | - |
| 16.09.2024 | 47,50 | 48,50 | 47,30 | 47,40 | -0,21% | - |
| 13.09.2024 | 48,00 | 48,00 | 47,20 | 47,50 | -1,04% | - |
| 12.09.2024 | 47,80 | 48,10 | 47,40 | 48,00 | -0,21% | - |
| 11.09.2024 | 49,00 | 49,00 | 47,40 | 48,10 | -1,84% | - |
| 10.09.2024 | 47,70 | 49,10 | 47,70 | 49,00 | 2,73% | - |
| 09.09.2024 | 46,10 | 48,10 | 46,10 | 47,70 | 2,58% | - |
| 06.09.2024 | 47,50 | 47,80 | 46,50 | 46,50 | -3,13% | - |
| 05.09.2024 | 46,10 | 48,10 | 46,10 | 48,00 | 4,12% | - |
| 04.09.2024 | 45,50 | 46,70 | 45,50 | 46,10 | 1,32% | - |
| 03.09.2024 | 43,50 | 46,40 | 43,50 | 45,50 | 4,60% | - |
| 02.09.2024 | 45,20 | 45,20 | 43,10 | 43,50 | -3,76% | - |
| 30.08.2024 | 45,40 | 45,50 | 44,80 | 45,20 | -0,44% | - |
| 29.08.2024 | 45,60 | 45,80 | 44,90 | 45,40 | -0,44% | - |
| 28.08.2024 | 45,70 | 45,90 | 45,30 | 45,60 | -0,22% | - |
| 27.08.2024 | 46,00 | 46,00 | 45,40 | 45,70 | 0,66% | - |
| 26.08.2024 | 44,90 | 45,60 | 43,90 | 45,40 | 1,11% | - |
| 22.08.2024 | 44,90 | 45,60 | 44,70 | 44,90 | 0,45% | - |
| 21.08.2024 | 44,70 | 44,90 | 44,40 | 44,70 | -0,22% | - |
| 20.08.2024 | 44,00 | 44,90 | 44,00 | 44,80 | 1,82% | - |
| 19.08.2024 | 44,00 | 44,40 | 43,80 | 44,00 | 0,00% | - |
| 16.08.2024 | 43,80 | 44,20 | 43,60 | 44,00 | 0,46% | - |
| 15.08.2024 | 43,50 | 44,00 | 43,30 | 43,80 | -0,68% | - |
| 14.08.2024 | 38,50 | 44,40 | 38,50 | 44,10 | 14,55% | - |
| 13.08.2024 | 37,40 | 38,60 | 37,40 | 38,50 | 2,94% | - |
| 12.08.2024 | 37,70 | 37,70 | 36,70 | 37,40 | -0,80% | - |
| 09.08.2024 | 38,10 | 38,10 | 37,30 | 37,70 | -1,05% | - |
| 08.08.2024 | 35,70 | 38,30 | 35,70 | 38,10 | 6,72% | - |
| 07.08.2024 | 37,40 | 37,50 | 35,70 | 35,70 | 0,00% | - |
| 06.08.2024 | 36,90 | 36,90 | 35,20 | 35,70 | -2,72% | - |
| 05.08.2024 | 36,20 | 37,70 | 34,70 | 36,70 | 1,66% | - |
| 02.08.2024 | 36,90 | 37,10 | 35,40 | 36,10 | -2,17% | - |
| 01.08.2024 | 38,00 | 38,00 | 36,50 | 36,90 | -6,82% | - |
| 31.07.2024 | 38,00 | 39,70 | 38,00 | 39,60 | 4,21% | - |
| 30.07.2024 | 38,20 | 38,20 | 37,60 | 38,00 | -0,52% | - |
| 29.07.2024 | 37,80 | 38,50 | 37,80 | 38,20 | 1,06% | - |
| 26.07.2024 | 37,50 | 37,80 | 37,40 | 37,80 | 0,80% | - |
| 25.07.2024 | 35,60 | 38,00 | 35,60 | 37,50 | 5,34% | - |
| 24.07.2024 | 36,10 | 36,20 | 35,40 | 35,60 | -1,39% | - |
| 23.07.2024 | 36,90 | 36,90 | 35,20 | 36,10 | -2,17% | - |
| 22.07.2024 | 36,40 | 36,90 | 36,40 | 36,90 | 1,37% | - |
| 19.07.2024 | 36,40 | 36,70 | 36,30 | 36,40 | 0,00% | - |
| 18.07.2024 | 35,10 | 36,90 | 35,10 | 36,40 | 3,70% | - |
| 17.07.2024 | 35,50 | 35,70 | 35,10 | 35,10 | -1,13% | - |
| 16.07.2024 | 36,30 | 36,30 | 35,10 | 35,50 | -2,20% | - |
| 15.07.2024 | 36,30 | 36,50 | 36,00 | 36,30 | 0,00% | - |
| 12.07.2024 | 34,80 | 36,90 | 34,80 | 36,30 | 4,31% | 24,00 |
| 11.07.2024 | 35,70 | 35,70 | 34,80 | 34,80 | -2,52% | - |
| 10.07.2024 | 32,90 | 35,90 | 32,90 | 35,70 | 8,51% | - |
| 09.07.2024 | 32,00 | 33,10 | 32,00 | 32,90 | 2,81% | - |
| 08.07.2024 | 32,50 | 32,50 | 32,00 | 32,00 | -1,54% | - |
| 05.07.2024 | 32,60 | 32,60 | 32,30 | 32,50 | -0,31% | - |