56,650€
0,64%
Echtzeit-Aktienkurs SCREEN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur SCREEN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 56,35 | 57,19 | 56,34 | 56,65 | 0,64% | 20,00 |
| 20.12.2024 | 56,73 | 57,38 | 54,41 | 56,29 | -0,78% | - |
| 19.12.2024 | 57,15 | 57,96 | 56,63 | 56,73 | -0,73% | 30,00 |
| 18.12.2024 | 56,54 | 58,06 | 56,54 | 57,15 | 1,08% | - |
| 17.12.2024 | 56,78 | 57,42 | 55,89 | 56,54 | -0,42% | 10,00 |
| 16.12.2024 | 57,86 | 57,86 | 56,57 | 56,78 | -1,87% | - |
| 13.12.2024 | 60,10 | 60,10 | 57,77 | 57,86 | -3,73% | 145,00 |
| 12.12.2024 | 60,74 | 60,74 | 59,13 | 60,10 | -1,05% | - |
| 11.12.2024 | 60,17 | 61,22 | 60,17 | 60,74 | 0,95% | - |
| 10.12.2024 | 58,65 | 61,06 | 58,65 | 60,17 | 2,61% | - |
| 09.12.2024 | 60,47 | 60,47 | 58,46 | 58,64 | -3,03% | - |
| 06.12.2024 | 62,91 | 62,91 | 60,23 | 60,47 | -3,88% | - |
| 05.12.2024 | 63,58 | 63,88 | 62,91 | 62,91 | -1,05% | - |
| 04.12.2024 | 65,15 | 65,15 | 63,04 | 63,58 | -2,41% | - |
| 03.12.2024 | 59,49 | 65,36 | 59,49 | 65,15 | 4,61% | - |
| 02.12.2024 | 59,34 | 62,48 | 59,34 | 62,28 | 4,95% | - |
| 29.11.2024 | 59,49 | 59,65 | 59,08 | 59,34 | -0,25% | - |
| 28.11.2024 | 56,01 | 60,38 | 56,01 | 59,49 | 6,21% | 3,00 |
| 27.11.2024 | 55,39 | 56,66 | 55,39 | 56,01 | 1,12% | - |
| 26.11.2024 | 56,29 | 56,29 | 54,87 | 55,39 | -1,60% | - |
| 25.11.2024 | 56,21 | 57,56 | 56,20 | 56,29 | 0,14% | - |
| 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% | - |