56,210€
0,09%
Echtzeit-Aktienkurs SCREEN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur SCREEN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,45 | 56,63 | 55,42 | 56,21 | 0,09% | - |
| 21.11.2024 | 56,39 | 56,77 | 55,42 | 56,16 | -0,41% | - |
| 20.11.2024 | 56,78 | 56,90 | 55,67 | 56,39 | -0,69% | - |
| 19.11.2024 | 57,11 | 57,98 | 56,76 | 56,78 | -0,58% | - |
| 18.11.2024 | 58,89 | 58,89 | 56,21 | 57,11 | -3,02% | 30,00 |
| 15.11.2024 | 55,54 | 58,92 | 55,54 | 58,89 | 6,03% | - |
| 14.11.2024 | 56,46 | 56,46 | 54,11 | 55,54 | -1,63% | - |
| 13.11.2024 | 57,52 | 57,71 | 56,45 | 56,46 | -1,84% | - |
| 12.11.2024 | 58,82 | 58,82 | 57,17 | 57,52 | -2,21% | 11,00 |
| 11.11.2024 | 61,07 | 61,07 | 58,82 | 58,82 | -3,68% | 53,00 |
| 08.11.2024 | 61,85 | 61,85 | 60,72 | 61,07 | -1,26% | - |
| 07.11.2024 | 64,04 | 64,04 | 60,61 | 61,85 | -3,42% | - |
| 06.11.2024 | 63,25 | 64,38 | 62,66 | 64,04 | 1,65% | 35,00 |
| 05.11.2024 | 61,65 | 63,36 | 61,65 | 63,00 | 2,19% | 20,00 |
| 04.11.2024 | 61,68 | 62,10 | 61,08 | 61,65 | -0,05% | - |
| 01.11.2024 | 62,08 | 62,08 | 60,55 | 61,68 | -0,64% | - |
| 31.10.2024 | 63,15 | 64,80 | 60,01 | 62,08 | -1,30% | 3,00 |
| 30.10.2024 | 61,25 | 63,04 | 61,25 | 62,90 | 2,69% | - |
| 29.10.2024 | 61,09 | 61,31 | 60,15 | 61,25 | 0,26% | 35,00 |
| 28.10.2024 | 58,45 | 61,12 | 58,45 | 61,09 | 4,52% | 10,00 |
| 25.10.2024 | 58,86 | 58,86 | 57,83 | 58,45 | -0,70% | - |
| 24.10.2024 | 58,38 | 60,78 | 58,34 | 58,86 | 0,82% | 8,00 |
| 23.10.2024 | 59,60 | 59,60 | 57,98 | 58,38 | -2,05% | 6,00 |
| 22.10.2024 | 60,26 | 60,26 | 58,92 | 59,60 | -1,10% | 145,00 |
| 21.10.2024 | 60,85 | 61,12 | 60,00 | 60,26 | -0,97% | - |
| 18.10.2024 | 62,18 | 62,18 | 60,56 | 60,85 | -2,14% | - |
| 17.10.2024 | 62,46 | 62,73 | 61,32 | 62,18 | -0,45% | - |
| 16.10.2024 | 61,86 | 62,63 | 61,72 | 62,46 | -4,60% | - |
| 15.10.2024 | 68,41 | 68,51 | 65,33 | 65,47 | 1,58% | - |
| 14.10.2024 | 64,55 | 64,57 | 64,04 | 64,45 | -0,15% | - |
| 11.10.2024 | 64,62 | 64,70 | 63,90 | 64,55 | 0,80% | - |
| 10.10.2024 | 65,07 | 65,07 | 63,22 | 64,04 | -1,58% | - |
| 09.10.2024 | 64,02 | 65,28 | 64,02 | 65,07 | 1,64% | - |
| 08.10.2024 | 64,73 | 64,73 | 63,31 | 64,02 | -1,10% | - |
| 07.10.2024 | 65,66 | 65,74 | 64,49 | 64,73 | 0,20% | - |
| 04.10.2024 | 64,24 | 64,75 | 63,56 | 64,60 | 0,56% | - |
| 03.10.2024 | 62,70 | 64,37 | 62,70 | 64,24 | 2,46% | - |
| 02.10.2024 | 64,00 | 64,00 | 62,04 | 62,70 | -2,03% | - |
| 01.10.2024 | 62,75 | 64,64 | 62,75 | 64,00 | 1,99% | - |
| 30.09.2024 | 61,84 | 63,21 | 61,84 | 62,75 | 1,47% | - |
| 27.09.2024 | 65,34 | 65,57 | 61,59 | 61,84 | -5,36% | - |
| 26.09.2024 | 64,44 | 65,44 | 64,28 | 65,34 | 6,35% | - |
| 25.09.2024 | 61,29 | 61,79 | 61,07 | 61,44 | 0,24% | - |
| 24.09.2024 | 63,63 | 63,63 | 61,00 | 61,29 | -3,68% | - |
| 23.09.2024 | 62,83 | 63,63 | 62,75 | 63,63 | 1,48% | - |
| 20.09.2024 | 64,67 | 64,67 | 62,41 | 62,70 | -3,05% | - |
| 19.09.2024 | 61,99 | 65,03 | 61,99 | 64,67 | 4,32% | - |
| 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 |