36,400€
Echtzeit-Aktienkurs Sanken Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sanken Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 16.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,39% | 495,00 |
| 15.05.2024 | 35,50 | 35,90 | 35,30 | 35,90 | 0,00% | - |
| 14.05.2024 | 36,10 | 36,10 | 35,60 | 35,90 | -1,37% | - |
| 13.05.2024 | 37,20 | 37,20 | 36,20 | 36,40 | -7,14% | 230,00 |
| 10.05.2024 | 39,90 | 40,00 | 39,10 | 39,20 | -0,76% | - |
| 09.05.2024 | 41,10 | 41,30 | 38,90 | 39,50 | -7,49% | - |
| 08.05.2024 | 42,60 | 42,70 | 42,40 | 42,70 | 2,40% | - |
| 07.05.2024 | 41,80 | 42,00 | 41,60 | 41,70 | 1,46% | - |
| 06.05.2024 | 41,20 | 41,20 | 41,10 | 41,10 | -0,96% | - |
| 03.05.2024 | 41,70 | 41,70 | 41,50 | 41,50 | -0,24% | - |
| 02.05.2024 | 41,30 | 41,70 | 41,30 | 41,60 | 1,22% | - |
| 30.04.2024 | 41,40 | 41,60 | 41,00 | 41,10 | 1,23% | - |
| 29.04.2024 | 40,30 | 40,90 | 40,30 | 40,60 | 0,74% | - |
| 26.04.2024 | 40,10 | 40,30 | 39,80 | 40,30 | 0,50% | - |
| 25.04.2024 | 40,10 | 40,10 | 39,50 | 40,10 | 1,26% | - |
| 24.04.2024 | 39,90 | 40,00 | 39,50 | 39,60 | 4,21% | - |
| 23.04.2024 | 38,00 | 38,20 | 37,80 | 38,00 | 5,85% | - |
| 22.04.2024 | 35,70 | 36,10 | 35,70 | 35,90 | -2,18% | - |
| 19.04.2024 | 37,00 | 37,20 | 36,70 | 36,70 | -3,42% | - |
| 18.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 10,00 |
| 17.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 5,00 |
| 16.04.2024 | 36,80 | 36,80 | 36,40 | 36,60 | 0,55% | - |
| 15.04.2024 | 36,90 | 37,10 | 36,40 | 36,40 | -1,62% | - |
| 12.04.2024 | 37,50 | 37,60 | 37,00 | 37,00 | -2,89% | - |
| 11.04.2024 | 37,00 | 38,10 | 36,70 | 38,10 | 0,26% | - |
| 10.04.2024 | 38,20 | 38,40 | 37,80 | 38,00 | 1,06% | - |
| 09.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 66,00 |
| 08.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 100,00 |
| 05.04.2024 | 37,80 | 38,00 | 37,60 | 37,90 | -2,82% | - |
| 04.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | 50,00 |
| 03.04.2024 | 38,40 | 38,80 | 38,40 | 38,70 | -2,76% | - |
| 02.04.2024 | 40,30 | 40,40 | 39,70 | 39,80 | -2,21% | - |
| 28.03.2024 | 40,50 | 40,70 | 40,40 | 40,70 | 1,24% | - |
| 27.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,34% | 40,00 |
| 26.03.2024 | 38,80 | 39,10 | 38,80 | 38,90 | -0,77% | - |
| 25.03.2024 | 39,20 | 39,30 | 38,80 | 39,20 | -4,16% | - |
| 22.03.2024 | 41,00 | 41,10 | 40,90 | 40,90 | 2,51% | - |
| 21.03.2024 | 39,60 | 40,00 | 39,60 | 39,90 | 1,53% | - |
| 20.03.2024 | 39,50 | 39,50 | 38,90 | 39,30 | -0,51% | - |
| 19.03.2024 | 39,50 | 39,60 | 39,20 | 39,50 | -3,89% | - |
| 18.03.2024 | 41,60 | 41,60 | 41,00 | 41,10 | 0,49% | - |
| 15.03.2024 | 39,90 | 40,90 | 39,80 | 40,90 | -1,92% | - |
| 14.03.2024 | 42,10 | 42,10 | 41,50 | 41,70 | -3,47% | - |
| 13.03.2024 | 43,90 | 43,90 | 43,10 | 43,20 | -5,47% | - |
| 12.03.2024 | 45,70 | 46,00 | 45,50 | 45,70 | 1,56% | - |
| 11.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | 100,00 |
| 08.03.2024 | 46,90 | 47,10 | 46,40 | 46,40 | -0,64% | - |
| 07.03.2024 | 46,50 | 46,90 | 46,30 | 46,70 | -1,27% | - |
| 06.03.2024 | 47,30 | 47,60 | 47,10 | 47,30 | -5,49% | - |
| 05.03.2024 | 50,50 | 50,50 | 50,05 | 50,05 | 2,98% | - |
| 04.03.2024 | 48,80 | 48,80 | 48,60 | 48,60 | -0,21% | - |
| 01.03.2024 | 48,30 | 48,70 | 48,30 | 48,70 | 4,06% | - |
| 29.02.2024 | 46,60 | 46,80 | 46,30 | 46,80 | 0,21% | - |
| 28.02.2024 | 46,90 | 46,90 | 46,70 | 46,70 | -3,11% | - |
| 27.02.2024 | 48,20 | 48,40 | 48,20 | 48,20 | 1,47% | - |
| 26.02.2024 | 47,40 | 47,60 | 47,40 | 47,50 | -3,26% | - |
| 23.02.2024 | 48,90 | 49,10 | 48,90 | 49,10 | 0,20% | - |
| 22.02.2024 | 48,60 | 49,00 | 48,40 | 49,00 | 1,87% | - |
| 21.02.2024 | 48,10 | 48,20 | 47,90 | 48,10 | 0,63% | - |
| 20.02.2024 | 48,00 | 48,10 | 47,60 | 47,80 | -0,83% | - |
| 19.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | 100,00 |
| 16.02.2024 | 49,00 | 49,10 | 48,60 | 48,60 | -0,41% | - |
| 15.02.2024 | 48,50 | 48,90 | 48,40 | 48,80 | 5,17% | - |
| 14.02.2024 | 46,10 | 46,40 | 46,10 | 46,40 | -1,49% | - |
| 13.02.2024 | 47,90 | 47,90 | 46,90 | 47,10 | 3,29% | - |
| 12.02.2024 | 45,60 | 45,80 | 45,60 | 45,60 | 0,00% | - |
| 09.02.2024 | 45,50 | 45,70 | 45,40 | 45,60 | -5,20% | - |
| 08.02.2024 | 48,10 | 48,30 | 47,80 | 48,10 | -2,04% | - |
| 07.02.2024 | 48,90 | 49,10 | 48,80 | 49,10 | 10,09% | - |
| 06.02.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -3,88% | 160,00 |
| 05.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,65% | 45,00 |
| 02.02.2024 | 46,00 | 46,10 | 45,70 | 46,10 | 7,96% | - |
| 01.02.2024 | 42,50 | 42,70 | 42,30 | 42,70 | -0,70% | - |
| 31.01.2024 | 43,30 | 43,50 | 43,00 | 43,00 | -2,49% | - |
| 30.01.2024 | 44,30 | 44,30 | 44,10 | 44,10 | -0,68% | - |
| 29.01.2024 | 44,10 | 44,40 | 44,00 | 44,40 | 1,60% | - |
| 26.01.2024 | 43,70 | 43,90 | 43,70 | 43,70 | -2,46% | - |
| 25.01.2024 | 44,80 | 45,10 | 44,60 | 44,80 | 0,67% | - |
| 24.01.2024 | 44,40 | 44,70 | 44,30 | 44,50 | 0,68% | - |
| 23.01.2024 | 44,20 | 44,30 | 43,90 | 44,20 | -0,23% | - |
| 22.01.2024 | 44,50 | 44,80 | 44,30 | 44,30 | 0,00% | - |
| 19.01.2024 | 44,70 | 44,70 | 44,10 | 44,30 | 4,98% | - |
| 18.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 144,00 |
| 17.01.2024 | 41,20 | 42,20 | 41,20 | 42,20 | -2,09% | 125,00 |
| 16.01.2024 | 43,00 | 43,30 | 42,90 | 43,10 | -4,86% | - |
| 15.01.2024 | 45,30 | 45,50 | 45,10 | 45,30 | 0,22% | - |
| 12.01.2024 | 45,10 | 45,30 | 44,90 | 45,20 | -0,22% | - |
| 11.01.2024 | 45,30 | 45,50 | 44,90 | 45,30 | -0,66% | - |
| 10.01.2024 | 45,50 | 45,80 | 45,40 | 45,60 | -1,94% | - |
| 09.01.2024 | 46,00 | 46,50 | 45,90 | 46,50 | 6,16% | - |
| 08.01.2024 | 43,80 | 43,90 | 43,60 | 43,80 | -0,45% | - |
| 05.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -6,58% | 24,00 |
| 04.01.2024 | 47,40 | 47,70 | 47,00 | 47,10 | -5,61% | - |
| 03.01.2024 | 50,25 | 50,25 | 49,80 | 49,90 | -0,20% | - |
| 02.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | 40,00 |
| 29.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | 1,00 |
| 28.12.2023 | 50,50 | 50,50 | 50,50 | 50,50 | 0,90% | 135,00 |
| 27.12.2023 | 50,15 | 50,25 | 49,70 | 50,05 | 2,98% | - |
| 22.12.2023 | 48,40 | 48,80 | 48,40 | 48,60 | -0,41% | - |