48,920€
-2,74%
Echtzeit-Aktienkurs SCREEN HOLDINGS CO. LTD.
Bid:
Ask:
Aktienkurse zur SCREEN HOLDINGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,11 | 49,27 | 48,05 | 48,95 | -2,68% | - |
| 11.11.2026 | 49,52 | 50,68 | 49,34 | 50,30 | 6,41% | - |
| 10.11.2026 | 47,97 | 48,00 | 46,54 | 47,27 | -0,14% | - |
| 09.11.2026 | 44,90 | 47,35 | 44,33 | 47,34 | 3,51% | 3,00 |
| 06.11.2026 | 43,98 | 46,17 | 43,69 | 45,73 | 6,05% | 17,00 |
| 05.11.2026 | 43,54 | 44,29 | 43,06 | 43,12 | -14,41% | - |
| 04.11.2026 | 50,11 | 51,49 | 49,53 | 50,38 | -3,60% | - |
| 03.11.2026 | 51,92 | 52,32 | 51,92 | 52,26 | 0,50% | - |
| 02.11.2026 | 51,73 | 52,80 | 51,60 | 52,00 | -15,25% | 110,00 |
| 30.10.2026 | 64,32 | 64,92 | 60,90 | 61,36 | -9,96% | - |
| 29.10.2026 | 68,83 | 69,30 | 67,42 | 68,15 | -1,69% | - |
| 28.10.2026 | 68,57 | 70,31 | 68,35 | 69,32 | 2,02% | 8,00 |
| 27.10.2026 | 65,66 | 67,95 | 65,30 | 67,95 | 6,57% | - |
| 26.10.2026 | 63,02 | 64,45 | 62,75 | 63,76 | -3,25% | - |
| 23.10.2026 | 65,46 | 66,69 | 64,94 | 65,90 | -0,06% | 100,00 |
| 22.10.2026 | 66,42 | 67,29 | 65,81 | 65,94 | -9,52% | - |
| 21.10.2026 | 72,27 | 73,30 | 70,68 | 72,88 | -0,57% | - |
| 20.10.2026 | 72,65 | 73,54 | 71,24 | 73,30 | -2,60% | - |
| 19.10.2026 | 75,16 | 75,90 | 74,33 | 75,26 | -0,69% | - |
| 16.10.2026 | 78,16 | 78,74 | 75,76 | 75,78 | -2,47% | - |
| 15.10.2026 | 77,61 | 78,31 | 74,63 | 77,70 | -7,58% | - |
| 14.10.2026 | 87,05 | 87,41 | 83,88 | 84,07 | -3,80% | - |
| 13.10.2026 | 87,69 | 88,48 | 86,85 | 87,39 | -5,81% | 2,00 |
| 12.10.2026 | 93,07 | 93,60 | 92,64 | 92,78 | -0,32% | - |
| 09.10.2026 | 93,10 | 93,80 | 92,77 | 93,08 | 4,84% | - |
| 08.10.2026 | 91,54 | 91,83 | 88,69 | 88,78 | 0,74% | - |
| 07.10.2026 | 89,29 | 90,41 | 87,04 | 88,13 | -2,79% | - |
| 06.10.2026 | 90,64 | 92,72 | 90,46 | 90,66 | 2,23% | - |
| 05.10.2026 | 88,05 | 89,40 | 88,02 | 88,68 | -0,03% | - |
| 02.10.2026 | 87,25 | 89,19 | 87,01 | 88,71 | 3,07% | - |
| 01.10.2026 | 86,29 | 87,35 | 85,24 | 86,07 | 5,07% | - |
| 30.09.2026 | 81,08 | 82,60 | 80,90 | 81,92 | -1,37% | - |
| 29.09.2026 | 80,43 | 83,35 | 80,27 | 83,06 | 7,28% | - |
| 28.09.2026 | 78,76 | 78,84 | 77,37 | 77,42 | 0,43% | - |
| 25.09.2026 | 76,48 | 77,19 | 76,28 | 77,09 | 4,44% | - |
| 24.09.2026 | 74,04 | 74,24 | 72,88 | 73,81 | 0,49% | - |
| 23.09.2026 | 73,13 | 73,75 | 72,96 | 73,45 | 0,62% | - |
| 22.09.2026 | 71,92 | 73,23 | 71,92 | 73,00 | 1,50% | - |
| 21.09.2026 | 71,41 | 71,92 | 71,34 | 71,92 | 0,76% | - |
| 18.09.2026 | 71,05 | 72,07 | 70,54 | 71,38 | 2,16% | - |
| 17.09.2026 | 69,08 | 70,29 | 68,62 | 69,87 | -2,35% | - |
| 16.09.2026 | 69,45 | 71,87 | 69,15 | 71,55 | 5,52% | - |
| 15.09.2026 | 67,68 | 68,62 | 67,19 | 67,81 | 0,24% | - |
| 14.09.2026 | 67,97 | 68,10 | 66,61 | 67,65 | -2,93% | - |
| 11.09.2026 | 68,17 | 69,76 | 68,10 | 69,69 | -2,39% | - |
| 10.09.2026 | 72,69 | 73,18 | 71,33 | 71,40 | -0,86% | - |
| 09.09.2026 | 72,84 | 73,49 | 71,92 | 72,02 | -3,33% | - |
| 08.09.2026 | 76,29 | 76,46 | 73,48 | 74,50 | -0,61% | - |
| 07.09.2026 | 74,49 | 75,48 | 74,41 | 74,96 | 2,78% | - |
| 04.09.2026 | 71,53 | 73,44 | 71,27 | 72,93 | 1,89% | - |
| 03.09.2026 | 72,17 | 72,18 | 70,48 | 71,58 | -0,64% | - |
| 02.09.2026 | 70,50 | 72,10 | 70,20 | 72,04 | 1,08% | - |
| 01.09.2026 | 71,79 | 73,19 | 70,86 | 71,27 | -2,29% | - |
| 31.08.2026 | 73,28 | 73,93 | 72,80 | 72,94 | -0,12% | 88,00 |
| 28.08.2026 | 74,00 | 74,17 | 72,71 | 73,03 | 0,30% | - |
| 27.08.2026 | 73,86 | 73,86 | 72,45 | 72,81 | 2,88% | - |
| 26.08.2026 | 71,47 | 71,68 | 70,45 | 70,77 | -1,41% | - |
| 25.08.2026 | 71,00 | 72,59 | 70,71 | 71,78 | 2,25% | - |
| 24.08.2026 | 71,15 | 71,33 | 69,87 | 70,20 | 0,62% | - |
| 21.08.2026 | 70,01 | 70,46 | 69,38 | 69,77 | 0,84% | - |
| 20.08.2026 | 69,96 | 70,79 | 68,59 | 69,19 | -2,48% | - |
| 19.08.2026 | 71,75 | 73,80 | 70,92 | 70,95 | -2,08% | 7,00 |
| 18.08.2026 | 74,68 | 74,70 | 72,18 | 72,46 | -8,68% | - |
| 17.08.2026 | 78,99 | 79,68 | 78,75 | 79,35 | 2,82% | 8,00 |
| 14.08.2026 | 76,61 | 77,90 | 76,36 | 77,17 | -2,46% | - |
| 13.08.2026 | 77,24 | 79,14 | 76,35 | 79,12 | 4,16% | - |
| 12.08.2026 | 74,82 | 76,40 | 74,67 | 75,96 | 5,75% | - |
| 11.08.2026 | 71,16 | 72,06 | 71,16 | 71,83 | 0,83% | - |
| 10.08.2026 | 71,91 | 72,49 | 71,17 | 71,24 | -1,18% | - |
| 07.08.2026 | 71,65 | 72,97 | 71,26 | 72,09 | -4,15% | 20,00 |
| 06.08.2026 | 75,44 | 75,98 | 73,84 | 75,21 | 1,28% | - |
| 05.08.2026 | 76,10 | 76,24 | 74,22 | 74,26 | -1,94% | - |
| 04.08.2026 | 70,02 | 76,01 | 69,97 | 75,73 | 11,88% | - |
| 03.08.2026 | 68,65 | 68,77 | 66,70 | 67,69 | 0,97% | 1,00 |
| 31.07.2026 | 67,48 | 69,31 | 66,76 | 67,04 | -1,28% | 15,00 |
| 30.07.2026 | 62,60 | 67,99 | 62,23 | 67,91 | 6,08% | - |
| 29.07.2026 | 62,99 | 65,53 | 61,45 | 64,02 | -2,47% | 300,00 |
| 28.07.2026 | 76,38 | 76,44 | 63,99 | 65,64 | -19,68% | 41,00 |
| 27.07.2026 | 85,32 | 86,07 | 81,64 | 81,72 | -2,37% | - |
| 24.07.2026 | 86,17 | 86,78 | 83,67 | 83,70 | -4,24% | 41,00 |
| 23.07.2026 | 89,75 | 90,85 | 87,25 | 87,41 | -2,38% | - |
| 22.07.2026 | 91,04 | 91,14 | 87,27 | 89,54 | -4,10% | 1,00 |
| 21.07.2026 | 90,40 | 93,51 | 89,94 | 93,37 | 2,89% | 31,00 |
| 20.07.2026 | 88,39 | 90,91 | 87,80 | 90,75 | 0,98% | - |
| 17.07.2026 | 87,12 | 90,25 | 86,16 | 89,87 | -6,21% | 225,00 |
| 16.07.2026 | 96,10 | 102,55 | 95,43 | 95,82 | -2,70% | - |
| 15.07.2026 | 102,00 | 102,45 | 98,44 | 98,48 | -0,39% | - |
| 14.07.2026 | 97,55 | 100,68 | 97,25 | 98,87 | 2,67% | 30,00 |
| 13.07.2026 | 95,96 | 97,27 | 95,11 | 96,30 | -1,74% | 5,00 |
| 10.07.2026 | 98,74 | 99,00 | 97,09 | 98,01 | -0,36% | - |
| 09.07.2026 | 94,67 | 99,43 | 94,30 | 98,36 | 6,22% | - |
| 08.07.2026 | 92,77 | 94,05 | 88,17 | 92,60 | 1,37% | 20,00 |
| 07.07.2026 | 92,11 | 93,54 | 91,35 | 91,35 | -6,13% | 24,00 |
| 06.07.2026 | 96,28 | 97,90 | 95,69 | 97,32 | -5,90% | 24,00 |
| 03.07.2026 | 100,30 | 104,25 | 99,70 | 103,43 | 8,78% | - |
| 02.07.2026 | 100,05 | 102,65 | 94,13 | 95,08 | -10,00% | 782,00 |
| 01.07.2026 | 98,21 | 106,58 | 98,21 | 105,65 | 7,42% | - |
| 30.06.2026 | 92,88 | 99,08 | 92,88 | 98,35 | 6,94% | - |
| 29.06.2026 | 89,36 | 92,29 | 87,91 | 91,97 | 1,74% | - |
| 26.06.2026 | 93,59 | 93,59 | 88,02 | 90,40 | -2,99% | 4,00 |