9,725€
-0,77%
Echtzeit-Aktienkurs Sapporo Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Sapporo Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,63 | 9,65 | 9,60 | 9,60 | -2,04% | - |
| 07.05.2026 | 9,83 | 9,85 | 9,78 | 9,80 | 2,35% | - |
| 06.05.2026 | 9,53 | 9,60 | 9,53 | 9,58 | 0,00% | - |
| 05.05.2026 | 9,58 | 9,60 | 9,55 | 9,58 | 0,00% | - |
| 04.05.2026 | 9,58 | 9,60 | 9,55 | 9,58 | 0,79% | - |
| 30.04.2026 | 9,43 | 9,58 | 9,38 | 9,50 | -0,26% | - |
| 29.04.2026 | 9,43 | 9,53 | 9,43 | 9,53 | 0,79% | - |
| 28.04.2026 | 9,38 | 9,45 | 9,35 | 9,45 | 3,28% | - |
| 27.04.2026 | 9,23 | 9,30 | 9,13 | 9,15 | 0,27% | - |
| 24.04.2026 | 9,13 | 9,25 | 9,08 | 9,13 | -2,41% | - |
| 23.04.2026 | 9,33 | 9,40 | 9,28 | 9,35 | -0,80% | - |
| 22.04.2026 | 9,83 | 9,83 | 9,23 | 9,43 | -4,56% | - |
| 21.04.2026 | 10,08 | 10,08 | 9,73 | 9,88 | -2,71% | - |
| 20.04.2026 | 10,35 | 10,35 | 10,05 | 10,15 | 1,25% | - |
| 17.04.2026 | 10,05 | 10,05 | 10,03 | 10,03 | -0,25% | - |
| 16.04.2026 | 10,05 | 10,10 | 10,05 | 10,05 | 0,00% | - |
| 15.04.2026 | 10,03 | 10,15 | 10,03 | 10,05 | 1,26% | - |
| 14.04.2026 | 9,93 | 9,93 | 9,88 | 9,93 | 0,00% | - |
| 13.04.2026 | 9,88 | 9,93 | 9,88 | 9,93 | 0,51% | - |
| 10.04.2026 | 10,05 | 10,05 | 9,80 | 9,88 | -1,74% | - |
| 09.04.2026 | 10,15 | 10,30 | 9,98 | 10,05 | 0,50% | - |
| 08.04.2026 | 9,98 | 10,00 | 9,93 | 10,00 | 1,27% | - |
| 07.04.2026 | 9,88 | 9,93 | 9,83 | 9,88 | 3,95% | - |
| 02.04.2026 | 9,60 | 9,60 | 9,43 | 9,50 | -0,78% | - |
| 01.04.2026 | 9,63 | 9,73 | 9,53 | 9,58 | 1,86% | - |
| 31.03.2026 | 9,38 | 9,48 | 9,35 | 9,40 | 2,45% | - |
| 30.03.2026 | 9,20 | 9,25 | 9,18 | 9,18 | 0,55% | - |
| 27.03.2026 | 8,90 | 9,25 | 8,90 | 9,13 | 2,24% | - |
| 26.03.2026 | 8,93 | 9,18 | 8,88 | 8,93 | -0,28% | - |
| 25.03.2026 | 8,98 | 9,03 | 8,88 | 8,95 | 0,56% | 1,00 |
| 24.03.2026 | 8,73 | 8,95 | 8,63 | 8,90 | 1,14% | 1,00 |
| 23.03.2026 | 8,73 | 8,90 | 8,48 | 8,80 | 0,00% | - |
| 20.03.2026 | 8,78 | 8,80 | 8,78 | 8,80 | 0,86% | - |
| 19.03.2026 | 8,78 | 9,00 | 8,70 | 8,73 | -3,32% | - |
| 18.03.2026 | 8,98 | 9,05 | 8,98 | 9,03 | 0,84% | - |
| 17.03.2026 | 9,03 | 9,03 | 8,93 | 8,95 | -0,83% | - |
| 16.03.2026 | 8,83 | 9,15 | 8,80 | 9,03 | 1,98% | - |
| 13.03.2026 | 8,68 | 8,95 | 8,68 | 8,85 | 0,85% | - |
| 12.03.2026 | 9,08 | 9,08 | 8,73 | 8,78 | -3,31% | - |
| 11.03.2026 | 9,40 | 9,40 | 9,03 | 9,08 | -2,68% | - |
| 10.03.2026 | 9,40 | 9,50 | 9,15 | 9,33 | 2,19% | - |
| 09.03.2026 | 9,13 | 9,15 | 8,73 | 9,13 | 0,27% | - |
| 06.03.2026 | 9,03 | 9,13 | 9,00 | 9,10 | 0,55% | - |
| 05.03.2026 | 9,28 | 9,35 | 8,98 | 9,05 | -5,73% | - |
| 04.03.2026 | 9,38 | 9,63 | 9,15 | 9,60 | 1,05% | - |
| 03.03.2026 | 9,58 | 9,58 | 9,45 | 9,50 | -0,52% | - |
| 02.03.2026 | 9,63 | 9,70 | 9,45 | 9,55 | -1,55% | - |
| 27.02.2026 | 9,43 | 9,75 | 9,43 | 9,70 | 2,92% | - |
| 26.02.2026 | 9,33 | 9,48 | 9,33 | 9,43 | 1,89% | - |
| 25.02.2026 | 9,53 | 9,53 | 9,15 | 9,25 | -2,37% | - |
| 24.02.2026 | 9,63 | 9,63 | 9,35 | 9,48 | -1,30% | - |
| 23.02.2026 | 9,58 | 9,60 | 9,58 | 9,60 | 0,52% | - |
| 20.02.2026 | 9,65 | 9,65 | 9,50 | 9,55 | -1,55% | - |
| 19.02.2026 | 9,78 | 9,78 | 9,45 | 9,70 | 1,04% | - |
| 18.02.2026 | 9,58 | 9,63 | 9,35 | 9,60 | -0,26% | - |
| 17.02.2026 | 9,68 | 9,68 | 9,50 | 9,63 | -0,26% | - |
| 16.02.2026 | 9,68 | 9,75 | 9,35 | 9,65 | -6,31% | - |
| 13.02.2026 | 10,25 | 11,15 | 10,25 | 10,30 | 6,46% | - |
| 12.02.2026 | 9,68 | 9,80 | 9,33 | 9,68 | 1,57% | - |
| 11.02.2026 | 9,48 | 9,55 | 9,48 | 9,53 | 1,60% | - |
| 10.02.2026 | 9,53 | 9,53 | 9,33 | 9,38 | 0,00% | - |
| 09.02.2026 | 9,55 | 9,55 | 9,35 | 9,38 | 1,63% | - |
| 06.02.2026 | 9,15 | 9,25 | 8,95 | 9,23 | 0,54% | - |
| 05.02.2026 | 8,83 | 9,35 | 8,83 | 9,18 | 3,97% | - |
| 04.02.2026 | 8,83 | 8,85 | 8,78 | 8,83 | -1,12% | - |
| 03.02.2026 | 9,08 | 9,08 | 8,83 | 8,93 | -1,38% | - |
| 02.02.2026 | 9,03 | 9,08 | 8,88 | 9,05 | 1,40% | - |
| 30.01.2026 | 8,68 | 9,10 | 8,68 | 8,93 | 2,88% | - |
| 29.01.2026 | 8,73 | 8,73 | 8,43 | 8,68 | -5,45% | - |
| 28.01.2026 | 9,23 | 9,23 | 8,63 | 9,18 | -1,08% | - |
| 27.01.2026 | 9,25 | 9,35 | 9,13 | 9,28 | -1,59% | - |
| 26.01.2026 | 9,03 | 9,45 | 8,50 | 9,43 | 4,43% | - |
| 23.01.2026 | 8,93 | 9,13 | 8,93 | 9,03 | 0,56% | - |
| 22.01.2026 | 9,23 | 9,23 | 8,93 | 8,98 | -1,64% | - |
| 21.01.2026 | 9,03 | 9,13 | 9,00 | 9,13 | 1,39% | - |
| 20.01.2026 | 8,88 | 9,20 | 8,88 | 9,00 | 0,84% | - |
| 19.01.2026 | 8,53 | 8,95 | 8,53 | 8,93 | 4,69% | - |
| 16.01.2026 | 8,43 | 8,58 | 8,43 | 8,53 | 1,19% | - |
| 15.01.2026 | 8,08 | 8,50 | 8,08 | 8,43 | 3,69% | - |
| 14.01.2026 | 8,20 | 8,20 | 8,03 | 8,13 | -0,31% | - |
| 13.01.2026 | 8,38 | 8,38 | 8,13 | 8,15 | 0,31% | - |
| 12.01.2026 | 8,33 | 8,33 | 8,13 | 8,13 | 0,00% | - |
| 09.01.2026 | 8,38 | 8,38 | 7,93 | 8,13 | -2,40% | - |
| 08.01.2026 | 8,65 | 8,65 | 8,25 | 8,33 | -4,03% | - |
| 07.01.2026 | 9,13 | 9,13 | 8,53 | 8,68 | -5,45% | - |
| 06.01.2026 | 9,13 | 9,28 | 9,05 | 9,18 | 1,10% | - |
| 05.01.2026 | 9,23 | 9,25 | 9,05 | 9,08 | -0,55% | - |
| 02.01.2026 | 9,20 | 9,20 | 9,13 | 9,13 | -78,53% | - |
| 23.12.2025 | 42,60 | 42,70 | 42,40 | 42,50 | 0,24% | - |
| 22.12.2025 | 43,90 | 43,90 | 42,20 | 42,40 | -3,42% | - |
| 19.12.2025 | 44,20 | 45,40 | 43,70 | 43,90 | -0,68% | - |
| 18.12.2025 | 43,30 | 44,60 | 43,30 | 44,20 | 1,14% | - |
| 17.12.2025 | 44,10 | 44,60 | 43,60 | 43,70 | -0,91% | - |
| 16.12.2025 | 44,20 | 44,50 | 43,90 | 44,10 | -0,68% | - |
| 15.12.2025 | 44,00 | 44,60 | 44,00 | 44,40 | 1,14% | - |
| 12.12.2025 | 44,00 | 44,40 | 43,80 | 43,90 | 0,23% | - |
| 11.12.2025 | 44,40 | 44,40 | 43,60 | 43,80 | -1,35% | - |
| 10.12.2025 | 44,20 | 44,60 | 44,20 | 44,40 | 0,23% | - |
| 09.12.2025 | 44,00 | 44,40 | 44,00 | 44,30 | 0,91% | - |
| 08.12.2025 | 44,30 | 44,40 | 43,40 | 43,90 | 0,00% | - |