33,900€
-1,45%
Echtzeit-Aktienkurs SAPPORO HOLDINGS
Bid:
Ask:
Aktienkurse zur SAPPORO HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 25.04.2024 | 33,60 | 34,40 | 33,60 | 34,40 | -0,58% | 1,00 |
| 24.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 23.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 22.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 19.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 18.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 180,00 |
| 17.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 16.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 15.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 12.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 11.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 10.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 09.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 08.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 05.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 04.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 03.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 02.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 28.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 27.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 26.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 25.03.2024 | 35,20 | 35,80 | 35,20 | 35,80 | -1,10% | 144,00 |
| 22.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 310,00 |
| 21.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -4,69% | - |
| 20.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 19.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 18.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 15.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 14.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 13.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 12.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 11.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 08.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 07.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 06.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 05.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 04.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -4,08% | 11,00 |
| 01.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | 131,00 |
| 29.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 28.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 27.02.2024 | 40,40 | 40,40 | 39,80 | 40,40 | -2,42% | 232,00 |
| 26.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 23.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 21,00 |
| 22.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 21.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 20.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,77% | - |
| 19.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 16.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 15.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -7,39% | - |
| 14.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 8,49% | - |
| 13.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 4,95% | - |
| 12.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 09.02.2024 | 41,00 | 41,20 | 41,00 | 41,20 | -1,90% | 200,00 |
| 08.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 07.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 06.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 05.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 02.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 01.02.2024 | 42,60 | 43,40 | 42,60 | 43,40 | -1,36% | 30,00 |
| 31.01.2024 | 42,40 | 44,00 | 42,40 | 44,00 | 2,33% | 112,00 |
| 30.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 310,00 |
| 29.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 26.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 25.01.2024 | 42,60 | 43,00 | 42,40 | 42,40 | -0,47% | 221,00 |
| 24.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 23.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 22.01.2024 | 41,40 | 42,20 | 41,40 | 42,20 | 1,44% | 100,00 |
| 19.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -9,17% | - |
| 18.01.2024 | 44,60 | 45,80 | 44,60 | 45,80 | 1,78% | 36,00 |
| 17.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 16.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 15.01.2024 | 44,40 | 45,60 | 44,40 | 45,00 | 4,65% | 428,00 |
| 12.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 11.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 10.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 09.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 6,53% | - |
| 08.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 05.01.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 3,54% | 80,00 |
| 04.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 03.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 29.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 28.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 27.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 22.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 21.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 20.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 19.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 18.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 15.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 14.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 13.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 12.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 11.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 08.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 07.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 06.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 05.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 04.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 2,00 |