61,990€
1,31%
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 | 61,19 | 62,60 | 61,19 | 61,99 | 1,31% | - |
| 17.09.2024 | 62,68 | 62,68 | 60,65 | 61,19 | -2,38% | 60,00 |
| 16.09.2024 | 62,88 | 63,88 | 62,66 | 62,68 | -0,32% | - |
| 13.09.2024 | 63,67 | 63,67 | 62,68 | 62,88 | -1,24% | - |
| 12.09.2024 | 63,44 | 63,78 | 62,79 | 63,67 | 1,19% | - |
| 11.09.2024 | 61,46 | 63,02 | 60,88 | 62,92 | 0,50% | - |
| 10.09.2024 | 61,08 | 63,23 | 61,08 | 62,61 | 2,50% | 16,00 |
| 09.09.2024 | 60,49 | 61,34 | 60,27 | 61,08 | 2,36% | - |
| 06.09.2024 | 60,58 | 61,55 | 59,45 | 59,67 | -1,50% | - |
| 05.09.2024 | 60,41 | 60,78 | 60,04 | 60,58 | 0,28% | - |
| 04.09.2024 | 64,02 | 64,32 | 60,04 | 60,41 | -5,64% | - |
| 03.09.2024 | 65,41 | 65,97 | 63,73 | 64,02 | -2,65% | - |
| 02.09.2024 | 67,76 | 67,76 | 65,44 | 65,76 | -2,95% | - |
| 30.08.2024 | 66,99 | 68,00 | 66,99 | 67,76 | 1,15% | - |
| 29.08.2024 | 68,47 | 68,47 | 66,24 | 66,99 | -2,16% | - |
| 28.08.2024 | 68,21 | 68,89 | 68,21 | 68,47 | 1,29% | - |
| 27.08.2024 | 66,80 | 67,62 | 66,60 | 67,60 | 0,03% | - |
| 26.08.2024 | 69,84 | 70,39 | 67,37 | 67,58 | -1,40% | - |
| 22.08.2024 | 70,39 | 70,39 | 68,41 | 68,54 | -3,49% | - |
| 21.08.2024 | 70,39 | 71,06 | 70,39 | 71,02 | -0,55% | - |
| 20.08.2024 | 70,39 | 72,04 | 70,39 | 71,41 | 1,45% | - |
| 19.08.2024 | 69,78 | 70,69 | 69,66 | 70,39 | 0,87% | - |
| 16.08.2024 | 69,89 | 70,58 | 69,11 | 69,78 | -0,16% | 6,00 |
| 15.08.2024 | 66,10 | 70,02 | 66,10 | 69,89 | 5,73% | - |
| 14.08.2024 | 65,42 | 67,65 | 65,42 | 66,10 | 1,04% | - |
| 13.08.2024 | 60,88 | 65,51 | 60,82 | 65,42 | 7,56% | - |
| 12.08.2024 | 61,08 | 61,08 | 60,43 | 60,82 | -0,43% | - |
| 09.08.2024 | 62,13 | 62,13 | 59,17 | 61,08 | -1,69% | - |
| 08.08.2024 | 63,71 | 63,71 | 60,61 | 62,13 | -2,48% | 37,00 |
| 07.08.2024 | 63,17 | 64,71 | 61,98 | 63,71 | -0,27% | 73,00 |
| 06.08.2024 | 63,27 | 64,25 | 62,21 | 63,88 | 4,06% | - |
| 05.08.2024 | 61,11 | 62,23 | 57,48 | 61,39 | 0,16% | - |
| 02.08.2024 | 72,18 | 72,18 | 59,66 | 61,29 | -15,09% | 26,00 |
| 01.08.2024 | 73,99 | 74,09 | 70,92 | 72,18 | -10,34% | 100,00 |
| 31.07.2024 | 68,92 | 80,51 | 68,92 | 80,50 | 16,80% | - |
| 30.07.2024 | 70,59 | 70,92 | 68,04 | 68,92 | -2,27% | - |
| 29.07.2024 | 79,06 | 79,36 | 70,40 | 70,52 | -10,80% | 26,00 |
| 26.07.2024 | 77,22 | 80,30 | 75,67 | 79,06 | 2,38% | - |
| 25.07.2024 | 77,82 | 78,97 | 77,05 | 77,22 | -0,77% | 5,00 |
| 24.07.2024 | 77,44 | 79,83 | 77,44 | 77,82 | 0,49% | - |
| 23.07.2024 | 77,12 | 77,87 | 76,60 | 77,44 | 0,41% | 20,00 |
| 22.07.2024 | 77,24 | 77,40 | 76,40 | 77,12 | -0,16% | - |
| 19.07.2024 | 78,39 | 78,39 | 77,24 | 77,24 | -1,47% | - |
| 18.07.2024 | 83,81 | 83,81 | 78,39 | 78,39 | -6,47% | - |
| 17.07.2024 | 92,60 | 92,60 | 83,63 | 83,81 | -9,49% | 55,00 |
| 16.07.2024 | 90,90 | 92,60 | 90,90 | 92,60 | 1,87% | - |
| 15.07.2024 | 90,81 | 91,13 | 90,81 | 90,90 | 0,10% | - |
| 12.07.2024 | 92,85 | 92,85 | 90,20 | 90,81 | -2,20% | - |
| 11.07.2024 | 95,71 | 95,71 | 92,85 | 92,85 | -2,99% | 127,00 |
| 10.07.2024 | 95,14 | 95,87 | 94,16 | 95,71 | 0,60% | - |
| 09.07.2024 | 93,24 | 95,81 | 93,24 | 95,14 | 2,04% | 6,00 |
| 08.07.2024 | 93,53 | 93,65 | 93,21 | 93,24 | -0,84% | 150,00 |
| 05.07.2024 | 89,76 | 95,04 | 89,76 | 94,03 | 4,76% | 10,00 |
| 04.07.2024 | 88,55 | 90,20 | 88,55 | 89,76 | 1,37% | - |
| 03.07.2024 | 82,99 | 89,51 | 82,99 | 88,55 | 6,70% | - |
| 02.07.2024 | 81,64 | 83,90 | 81,64 | 82,99 | 1,65% | - |
| 01.07.2024 | 83,12 | 83,38 | 81,60 | 81,64 | -3,43% | - |
| 28.06.2024 | 84,02 | 85,26 | 83,98 | 84,54 | 0,62% | - |
| 27.06.2024 | 87,42 | 87,42 | 83,11 | 84,02 | -3,89% | - |
| 26.06.2024 | 86,94 | 89,34 | 86,94 | 87,42 | 0,55% | - |
| 25.06.2024 | 85,61 | 87,35 | 85,61 | 86,94 | 1,55% | - |
| 24.06.2024 | 85,52 | 87,04 | 85,52 | 85,61 | 0,11% | - |
| 21.06.2024 | 86,23 | 86,55 | 85,45 | 85,52 | -0,82% | - |
| 20.06.2024 | 85,22 | 87,70 | 85,22 | 86,23 | 1,19% | - |
| 19.06.2024 | 89,54 | 89,54 | 84,83 | 85,22 | -4,82% | - |
| 18.06.2024 | 87,83 | 89,69 | 87,83 | 89,54 | 1,95% | 2,00 |
| 17.06.2024 | 87,12 | 87,99 | 87,05 | 87,83 | 0,72% | 10,00 |
| 14.06.2024 | 87,97 | 87,97 | 86,87 | 87,20 | -0,88% | - |
| 13.06.2024 | 90,71 | 90,71 | 87,42 | 87,97 | -3,02% | - |
| 12.06.2024 | 89,37 | 91,17 | 89,37 | 90,71 | 1,50% | - |
| 11.06.2024 | 89,52 | 90,15 | 89,17 | 89,37 | -0,17% | - |
| 10.06.2024 | 87,00 | 89,71 | 87,00 | 89,52 | 2,90% | - |
| 07.06.2024 | 87,92 | 88,00 | 86,99 | 87,00 | -0,55% | - |
| 06.06.2024 | 88,09 | 88,28 | 87,16 | 87,48 | -0,69% | - |
| 05.06.2024 | 86,08 | 88,11 | 85,93 | 88,09 | -1,33% | 16,00 |
| 04.06.2024 | 89,55 | 89,65 | 88,91 | 89,28 | -0,30% | - |
| 03.06.2024 | 87,88 | 90,36 | 87,88 | 89,55 | 1,90% | - |
| 31.05.2024 | 87,86 | 88,48 | 87,02 | 87,88 | -0,45% | - |
| 30.05.2024 | 88,15 | 88,71 | 87,34 | 88,28 | 0,15% | - |
| 29.05.2024 | 88,05 | 89,35 | 88,01 | 88,15 | 0,11% | - |
| 28.05.2024 | 90,06 | 90,06 | 86,94 | 88,05 | -2,23% | 5,00 |
| 27.05.2024 | 88,97 | 91,09 | 88,97 | 90,06 | 1,23% | 103,00 |
| 24.05.2024 | 91,25 | 91,25 | 88,54 | 88,97 | -2,50% | 100,00 |
| 23.05.2024 | 90,53 | 92,15 | 90,53 | 91,25 | 0,80% | - |
| 22.05.2024 | 93,07 | 93,07 | 90,26 | 90,53 | -2,73% | - |
| 21.05.2024 | 93,41 | 93,41 | 92,70 | 93,07 | -0,36% | 57,00 |
| 20.05.2024 | 92,36 | 93,90 | 92,36 | 93,41 | 1,14% | - |
| 17.05.2024 | 92,08 | 92,91 | 92,06 | 92,36 | 0,30% | - |
| 16.05.2024 | 93,17 | 94,30 | 92,06 | 92,08 | -1,17% | 27,00 |
| 15.05.2024 | 89,74 | 93,20 | 89,74 | 93,17 | 3,82% | - |
| 14.05.2024 | 90,43 | 92,61 | 88,48 | 89,74 | -3,10% | 105,00 |
| 13.05.2024 | 92,80 | 93,70 | 91,89 | 92,61 | -0,20% | - |
| 10.05.2024 | 105,80 | 105,80 | 91,70 | 92,80 | -12,20% | 8,00 |
| 09.05.2024 | 105,48 | 107,88 | 104,90 | 105,70 | -0,45% | 16,00 |
| 08.05.2024 | 104,83 | 106,18 | 104,53 | 106,18 | 1,29% | - |
| 07.05.2024 | 100,67 | 105,58 | 100,67 | 104,83 | 4,13% | 19,00 |
| 06.05.2024 | 100,64 | 101,55 | 100,11 | 100,67 | -0,82% | 99,00 |
| 03.05.2024 | 100,20 | 101,55 | 98,82 | 101,50 | 1,40% | - |
| 02.05.2024 | 99,56 | 100,42 | 99,24 | 100,10 | 0,55% | - |
| 30.04.2024 | 97,34 | 99,93 | 97,34 | 99,56 | 2,37% | - |