56,220€
-0,28%
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 | 57,11 | 57,27 | 56,47 | 57,23 | 1,71% | - |
| 20.12.2024 | 57,14 | 57,96 | 56,22 | 56,27 | -0,60% | - |
| 19.12.2024 | 57,87 | 58,09 | 56,53 | 56,61 | 0,84% | 32,00 |
| 18.12.2024 | 57,19 | 57,93 | 55,97 | 56,14 | -1,60% | - |
| 17.12.2024 | 57,27 | 57,39 | 56,83 | 57,05 | 0,64% | - |
| 16.12.2024 | 56,83 | 57,22 | 56,57 | 56,69 | -2,02% | - |
| 13.12.2024 | 58,20 | 58,43 | 57,38 | 57,86 | -3,93% | - |
| 12.12.2024 | 60,02 | 60,42 | 59,53 | 60,23 | -2,96% | - |
| 11.12.2024 | 60,47 | 62,31 | 60,39 | 62,07 | 3,40% | - |
| 10.12.2024 | 60,41 | 60,87 | 60,03 | 60,03 | 1,71% | - |
| 09.12.2024 | 59,37 | 59,76 | 58,86 | 59,02 | -4,39% | - |
| 06.12.2024 | 60,98 | 61,77 | 60,41 | 61,73 | -1,77% | - |
| 05.12.2024 | 63,44 | 63,70 | 62,84 | 62,84 | -1,83% | - |
| 04.12.2024 | 63,33 | 64,38 | 63,29 | 64,01 | -1,84% | - |
| 03.12.2024 | 64,78 | 65,28 | 64,24 | 65,21 | 3,89% | - |
| 02.12.2024 | 61,72 | 62,95 | 61,72 | 62,77 | 5,82% | 50,00 |
| 29.11.2024 | 59,21 | 59,82 | 58,80 | 59,32 | -0,50% | 15,00 |
| 28.11.2024 | 59,57 | 59,92 | 59,14 | 59,62 | 7,60% | - |
| 27.11.2024 | 56,26 | 56,30 | 55,13 | 55,41 | -0,04% | - |
| 26.11.2024 | 55,01 | 55,50 | 54,51 | 55,43 | -1,42% | - |
| 25.11.2024 | 56,12 | 56,79 | 55,72 | 56,23 | -1,07% | - |
| 22.11.2024 | 55,66 | 56,85 | 55,64 | 56,84 | 0,28% | - |
| 21.11.2024 | 55,44 | 56,77 | 55,21 | 56,68 | 1,11% | - |
| 20.11.2024 | 56,19 | 56,39 | 55,33 | 56,06 | -1,11% | 166,00 |
| 19.11.2024 | 57,43 | 57,57 | 56,13 | 56,69 | -0,54% | 210,00 |
| 18.11.2024 | 57,25 | 57,55 | 56,92 | 57,00 | -3,41% | - |
| 15.11.2024 | 57,80 | 59,04 | 56,54 | 59,01 | 6,48% | - |
| 14.11.2024 | 55,08 | 56,12 | 55,06 | 55,42 | -3,72% | - |
| 13.11.2024 | 56,89 | 57,63 | 56,49 | 57,56 | 1,02% | - |
| 12.11.2024 | 58,07 | 58,45 | 56,26 | 56,98 | -4,89% | 160,00 |
| 11.11.2024 | 60,30 | 60,71 | 59,59 | 59,91 | -0,78% | 1,00 |
| 08.11.2024 | 60,82 | 61,13 | 59,83 | 60,38 | -3,14% | - |
| 07.11.2024 | 61,19 | 62,35 | 60,88 | 62,34 | -2,67% | 100,00 |
| 06.11.2024 | 63,75 | 64,64 | 63,15 | 64,05 | 0,52% | 100,00 |
| 05.11.2024 | 62,63 | 63,99 | 62,48 | 63,72 | 3,17% | - |
| 04.11.2024 | 60,66 | 62,03 | 60,40 | 61,76 | 0,37% | - |
| 01.11.2024 | 60,75 | 62,23 | 60,40 | 61,53 | -1,49% | - |
| 31.10.2024 | 61,13 | 64,55 | 59,95 | 62,46 | -0,70% | - |
| 30.10.2024 | 62,20 | 63,15 | 60,99 | 62,90 | 3,88% | 129,00 |
| 29.10.2024 | 60,35 | 60,68 | 60,13 | 60,55 | -0,38% | - |
| 28.10.2024 | 59,81 | 60,90 | 59,26 | 60,78 | 3,81% | 130,00 |
| 25.10.2024 | 58,05 | 58,78 | 58,02 | 58,55 | 2,22% | - |
| 24.10.2024 | 58,48 | 61,50 | 57,28 | 57,28 | -0,42% | - |
| 23.10.2024 | 58,04 | 58,32 | 57,30 | 57,52 | -2,72% | 60,00 |
| 22.10.2024 | 59,24 | 59,62 | 58,67 | 59,13 | -1,94% | 60,00 |
| 21.10.2024 | 60,62 | 60,65 | 60,00 | 60,30 | -0,94% | - |
| 18.10.2024 | 60,57 | 61,25 | 60,55 | 60,87 | -2,14% | - |
| 17.10.2024 | 61,88 | 62,45 | 61,42 | 62,20 | -0,40% | - |
| 16.10.2024 | 62,10 | 62,80 | 61,61 | 62,45 | -4,76% | - |
| 15.10.2024 | 68,29 | 68,51 | 65,41 | 65,57 | 1,74% | - |
| 14.10.2024 | 63,94 | 64,97 | 63,88 | 64,45 | -0,17% | - |
| 11.10.2024 | 64,33 | 64,64 | 63,90 | 64,56 | 0,83% | - |
| 10.10.2024 | 63,84 | 64,09 | 62,82 | 64,03 | -1,61% | - |
| 09.10.2024 | 64,62 | 65,39 | 64,48 | 65,08 | 1,69% | - |
| 08.10.2024 | 63,37 | 64,75 | 63,30 | 64,00 | -0,26% | - |
| 07.10.2024 | 65,36 | 65,42 | 63,86 | 64,17 | -2,03% | - |
| 04.10.2024 | 63,93 | 65,50 | 63,70 | 65,50 | 1,90% | - |
| 03.10.2024 | 64,24 | 64,38 | 63,73 | 64,28 | 1,34% | - |
| 02.10.2024 | 62,35 | 63,62 | 62,04 | 63,43 | 0,24% | - |
| 01.10.2024 | 64,17 | 64,65 | 62,40 | 63,28 | 0,81% | - |
| 30.09.2024 | 63,14 | 63,31 | 62,37 | 62,77 | 2,70% | - |
| 27.09.2024 | 65,36 | 65,86 | 60,80 | 61,12 | -7,77% | - |
| 26.09.2024 | 64,60 | 66,37 | 64,53 | 66,27 | 8,37% | - |
| 25.09.2024 | 61,39 | 62,02 | 60,85 | 61,15 | -0,23% | 596,00 |
| 24.09.2024 | 61,40 | 61,68 | 60,99 | 61,29 | -1,83% | 106,00 |
| 23.09.2024 | 61,91 | 63,63 | 61,47 | 62,43 | -0,46% | - |
| 20.09.2024 | 62,66 | 63,71 | 61,95 | 62,72 | -3,28% | - |
| 19.09.2024 | 63,67 | 65,52 | 63,51 | 64,85 | 4,58% | - |
| 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% | - |