61,560€
1,22%
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 | 61,97 | 62,84 | 61,69 | 62,01 | 0,32% | - |
| 17.09.2024 | 61,21 | 62,21 | 60,73 | 61,81 | -1,39% | - |
| 16.09.2024 | 63,08 | 63,47 | 62,66 | 62,68 | -0,30% | - |
| 13.09.2024 | 63,06 | 63,32 | 62,70 | 62,87 | -1,27% | - |
| 12.09.2024 | 63,33 | 63,76 | 63,06 | 63,68 | -0,84% | - |
| 11.09.2024 | 61,78 | 64,22 | 61,37 | 64,22 | 1,74% | - |
| 10.09.2024 | 62,55 | 63,15 | 62,30 | 63,12 | 4,16% | - |
| 09.09.2024 | 60,56 | 61,11 | 60,24 | 60,60 | 1,76% | - |
| 06.09.2024 | 61,25 | 61,59 | 59,41 | 59,55 | -0,88% | - |
| 05.09.2024 | 60,20 | 60,50 | 59,88 | 60,08 | -1,35% | - |
| 04.09.2024 | 60,49 | 61,06 | 60,23 | 60,90 | -7,45% | - |
| 03.09.2024 | 65,67 | 66,23 | 64,03 | 65,80 | 0,67% | - |
| 02.09.2024 | 65,80 | 65,87 | 65,26 | 65,36 | -2,88% | - |
| 30.08.2024 | 67,75 | 68,12 | 67,19 | 67,30 | 2,31% | - |
| 29.08.2024 | 66,86 | 67,78 | 65,78 | 65,78 | -3,94% | - |
| 28.08.2024 | 68,83 | 69,13 | 68,44 | 68,48 | 1,32% | - |
| 27.08.2024 | 67,31 | 68,00 | 67,01 | 67,59 | -0,03% | - |
| 26.08.2024 | 67,77 | 68,16 | 67,38 | 67,61 | -3,07% | - |
| 23.08.2024 | 69,57 | 70,02 | 69,24 | 69,75 | 1,44% | - |
| 22.08.2024 | 69,22 | 69,36 | 68,64 | 68,76 | -3,18% | - |
| 21.08.2024 | 70,98 | 71,38 | 70,49 | 71,02 | -1,91% | - |
| 20.08.2024 | 71,75 | 72,45 | 71,54 | 72,40 | 1,99% | - |
| 19.08.2024 | 70,26 | 71,08 | 69,74 | 70,99 | 0,90% | 2,00 |
| 16.08.2024 | 69,95 | 70,53 | 69,60 | 70,36 | 2,52% | - |
| 15.08.2024 | 68,31 | 69,42 | 67,85 | 68,63 | 3,59% | - |
| 14.08.2024 | 66,62 | 68,52 | 65,96 | 66,25 | 2,60% | 100,00 |
| 13.08.2024 | 64,55 | 65,07 | 64,25 | 64,57 | 7,15% | - |
| 12.08.2024 | 60,30 | 60,32 | 59,86 | 60,26 | -0,22% | - |
| 09.08.2024 | 60,37 | 60,94 | 60,00 | 60,39 | -2,11% | 15,00 |
| 08.08.2024 | 60,63 | 62,16 | 60,48 | 61,69 | -1,88% | - |
| 07.08.2024 | 62,89 | 64,68 | 62,41 | 62,87 | -1,60% | 1.000,00 |
| 06.08.2024 | 63,66 | 64,34 | 63,02 | 63,89 | 5,57% | - |
| 05.08.2024 | 57,59 | 60,62 | 57,03 | 60,52 | -2,40% | - |
| 02.08.2024 | 64,31 | 64,80 | 59,96 | 62,01 | -14,11% | - |
| 01.08.2024 | 73,85 | 74,32 | 70,91 | 72,20 | -8,21% | - |
| 31.07.2024 | 78,05 | 79,66 | 77,76 | 78,66 | 11,45% | 36,00 |
| 30.07.2024 | 70,39 | 71,14 | 68,72 | 70,58 | -0,06% | - |
| 29.07.2024 | 70,97 | 71,52 | 70,59 | 70,62 | -10,63% | - |
| 26.07.2024 | 75,84 | 79,94 | 75,82 | 79,02 | 1,22% | 400,00 |
| 25.07.2024 | 78,62 | 79,00 | 77,61 | 78,07 | -2,35% | - |
| 24.07.2024 | 79,53 | 80,31 | 78,42 | 79,95 | 3,11% | - |
| 23.07.2024 | 77,13 | 77,90 | 76,91 | 77,54 | 1,36% | - |
| 22.07.2024 | 76,50 | 76,88 | 76,16 | 76,50 | -2,10% | - |
| 19.07.2024 | 77,93 | 78,42 | 77,65 | 78,14 | -1,20% | - |
| 18.07.2024 | 79,48 | 79,58 | 79,06 | 79,09 | -5,73% | 280,00 |
| 17.07.2024 | 86,12 | 86,81 | 83,90 | 83,90 | -8,53% | - |
| 16.07.2024 | 91,60 | 91,79 | 91,24 | 91,72 | 0,81% | - |
| 15.07.2024 | 90,96 | 91,05 | 90,81 | 90,98 | 0,04% | - |
| 12.07.2024 | 90,60 | 91,48 | 90,17 | 90,94 | -3,33% | - |
| 11.07.2024 | 93,10 | 95,00 | 92,74 | 94,07 | -0,41% | - |
| 10.07.2024 | 94,68 | 95,27 | 94,46 | 94,46 | -0,36% | - |
| 09.07.2024 | 95,59 | 95,75 | 94,80 | 94,80 | 1,51% | - |
| 08.07.2024 | 93,33 | 93,61 | 93,13 | 93,39 | -0,26% | - |
| 05.07.2024 | 93,45 | 93,75 | 93,15 | 93,63 | 4,21% | - |
| 04.07.2024 | 90,03 | 90,22 | 89,84 | 89,85 | 1,38% | - |
| 03.07.2024 | 89,35 | 89,43 | 88,45 | 88,63 | 5,76% | - |
| 02.07.2024 | 83,80 | 84,01 | 83,17 | 83,80 | 1,33% | - |
| 01.07.2024 | 82,78 | 83,21 | 82,19 | 82,70 | -1,55% | - |
| 28.06.2024 | 84,20 | 84,98 | 83,88 | 84,00 | -0,12% | - |
| 27.06.2024 | 84,10 | 84,44 | 83,20 | 84,10 | -5,37% | 60,00 |
| 26.06.2024 | 89,19 | 89,30 | 88,77 | 88,87 | 2,09% | - |
| 25.06.2024 | 87,17 | 87,55 | 86,74 | 87,05 | 0,48% | - |
| 24.06.2024 | 86,83 | 86,96 | 86,14 | 86,63 | 1,20% | - |
| 21.06.2024 | 86,19 | 86,57 | 85,51 | 85,60 | -1,61% | - |
| 20.06.2024 | 87,05 | 87,23 | 86,28 | 87,00 | 0,66% | - |
| 19.06.2024 | 86,55 | 86,69 | 85,98 | 86,43 | -3,55% | 100,00 |
| 18.06.2024 | 89,33 | 89,67 | 89,05 | 89,61 | 2,93% | - |
| 17.06.2024 | 87,52 | 87,72 | 86,94 | 87,06 | -1,34% | - |
| 14.06.2024 | 87,52 | 88,63 | 87,09 | 88,24 | 0,33% | - |
| 13.06.2024 | 87,75 | 88,66 | 87,45 | 87,95 | -2,21% | - |
| 12.06.2024 | 90,29 | 90,93 | 89,87 | 89,94 | -0,56% | - |
| 11.06.2024 | 90,11 | 90,64 | 89,35 | 90,45 | 0,99% | - |
| 10.06.2024 | 89,56 | 89,98 | 89,08 | 89,56 | 1,82% | 11,00 |
| 07.06.2024 | 87,87 | 88,05 | 87,25 | 87,96 | 0,58% | - |
| 06.06.2024 | 87,53 | 87,75 | 87,17 | 87,45 | 1,05% | - |
| 05.06.2024 | 86,72 | 87,06 | 86,04 | 86,54 | -4,04% | - |
| 04.06.2024 | 89,17 | 90,35 | 89,01 | 90,18 | -0,20% | - |
| 03.06.2024 | 90,31 | 90,76 | 89,65 | 90,36 | 2,80% | - |
| 31.05.2024 | 88,27 | 88,35 | 87,32 | 87,90 | -0,44% | - |
| 30.05.2024 | 88,08 | 88,61 | 87,68 | 88,29 | -0,88% | - |
| 29.05.2024 | 89,21 | 89,35 | 88,94 | 89,07 | 0,84% | - |
| 28.05.2024 | 88,64 | 88,64 | 88,27 | 88,33 | -2,88% | 320,00 |
| 27.05.2024 | 91,17 | 91,19 | 90,74 | 90,95 | 2,20% | - |
| 24.05.2024 | 88,81 | 89,14 | 88,41 | 88,99 | -3,45% | - |
| 23.05.2024 | 92,16 | 92,30 | 91,39 | 92,17 | 1,63% | - |
| 22.05.2024 | 91,38 | 91,38 | 90,31 | 90,69 | -2,56% | 1.000,00 |
| 21.05.2024 | 93,13 | 93,25 | 92,86 | 93,07 | -0,42% | - |
| 20.05.2024 | 93,14 | 93,71 | 92,92 | 93,46 | 1,19% | - |
| 17.05.2024 | 92,45 | 92,77 | 92,14 | 92,36 | -0,67% | - |
| 16.05.2024 | 93,70 | 93,71 | 92,44 | 92,98 | 1,08% | - |
| 15.05.2024 | 91,67 | 92,68 | 91,59 | 91,99 | 2,92% | - |
| 14.05.2024 | 90,21 | 90,23 | 88,98 | 89,38 | -3,51% | - |
| 13.05.2024 | 92,98 | 93,35 | 92,24 | 92,63 | -1,18% | 22,00 |
| 10.05.2024 | 91,76 | 93,74 | 91,16 | 93,74 | -11,73% | 20,00 |
| 09.05.2024 | 105,43 | 107,63 | 105,20 | 106,20 | 1,51% | - |
| 08.05.2024 | 104,98 | 105,60 | 104,43 | 104,63 | -0,26% | - |
| 07.05.2024 | 105,23 | 105,60 | 104,65 | 104,90 | 4,06% | - |
| 06.05.2024 | 100,68 | 102,40 | 100,25 | 100,81 | -0,20% | 142,00 |
| 03.05.2024 | 101,24 | 102,05 | 99,18 | 101,01 | -0,10% | - |
| 02.05.2024 | 99,52 | 101,16 | 99,46 | 101,11 | 1,57% | - |