33,400€
-0,89%
Echtzeit-Aktienkurs Sapporo Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Sapporo Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,70 | 33,70 | 33,30 | 33,30 | -1,19% | - |
| 09.05.2024 | 33,50 | 33,70 | 33,40 | 33,70 | 0,00% | - |
| 08.05.2024 | 33,70 | 33,70 | 33,40 | 33,70 | 0,00% | - |
| 07.05.2024 | 33,60 | 33,80 | 33,40 | 33,70 | 2,12% | - |
| 06.05.2024 | 33,40 | 33,40 | 32,60 | 33,00 | -2,08% | 3.850,00 |
| 03.05.2024 | 33,90 | 33,90 | 33,70 | 33,70 | -0,30% | - |
| 02.05.2024 | 33,60 | 33,90 | 33,60 | 33,80 | 0,30% | - |
| 30.04.2024 | 34,00 | 34,10 | 33,60 | 33,70 | -2,60% | - |
| 29.04.2024 | 34,40 | 35,00 | 34,40 | 34,60 | 0,87% | - |
| 26.04.2024 | 34,20 | 34,30 | 33,90 | 34,30 | 1,18% | - |
| 25.04.2024 | 34,00 | 34,10 | 33,50 | 33,90 | -2,02% | - |
| 24.04.2024 | 34,90 | 34,90 | 34,50 | 34,60 | -2,26% | - |
| 23.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 2,00 |
| 22.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | 1,00 |
| 19.04.2024 | 34,70 | 34,90 | 34,50 | 34,50 | -0,29% | - |
| 18.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 18,00 |
| 17.04.2024 | 34,60 | 34,80 | 34,60 | 34,80 | -1,42% | 52,00 |
| 16.04.2024 | 35,50 | 35,50 | 35,20 | 35,30 | -1,40% | - |
| 15.04.2024 | 36,60 | 36,60 | 35,80 | 35,80 | -1,92% | 21,00 |
| 12.04.2024 | 36,90 | 37,10 | 36,50 | 36,50 | 0,00% | - |
| 11.04.2024 | 36,30 | 36,50 | 36,10 | 36,50 | -0,54% | - |
| 10.04.2024 | 36,90 | 37,10 | 36,50 | 36,70 | 0,00% | - |
| 09.04.2024 | 36,70 | 36,90 | 36,50 | 36,70 | -1,34% | - |
| 08.04.2024 | 37,60 | 37,60 | 37,20 | 37,20 | 2,20% | 129,00 |
| 05.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,96% | 22,00 |
| 04.04.2024 | 36,30 | 36,40 | 35,70 | 35,70 | -0,83% | - |
| 03.04.2024 | 35,70 | 36,10 | 35,70 | 36,00 | 0,28% | - |
| 02.04.2024 | 36,30 | 36,30 | 35,70 | 35,90 | -3,23% | - |
| 28.03.2024 | 36,90 | 37,10 | 36,80 | 37,10 | -1,59% | - |
| 27.03.2024 | 37,50 | 37,70 | 37,50 | 37,70 | 2,17% | - |
| 26.03.2024 | 36,70 | 37,10 | 36,70 | 36,90 | 3,65% | - |
| 25.03.2024 | 35,40 | 35,80 | 35,40 | 35,60 | -1,93% | 894,00 |
| 22.03.2024 | 36,50 | 36,60 | 36,10 | 36,30 | -2,42% | - |
| 21.03.2024 | 36,90 | 37,30 | 36,90 | 37,20 | -3,63% | - |
| 20.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,77% | 150,00 |
| 19.03.2024 | 38,70 | 38,90 | 38,50 | 38,90 | -1,27% | - |
| 18.03.2024 | 40,10 | 40,10 | 39,40 | 39,40 | 1,03% | - |
| 15.03.2024 | 39,20 | 39,80 | 39,00 | 39,00 | -1,02% | 152,00 |
| 14.03.2024 | 39,70 | 39,70 | 39,20 | 39,40 | 1,55% | - |
| 13.03.2024 | 39,50 | 39,70 | 38,70 | 38,80 | -0,26% | - |
| 12.03.2024 | 39,00 | 39,10 | 38,50 | 38,90 | 1,83% | - |
| 11.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 50,00 |
| 08.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 100,00 |
| 07.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 12,00 |
| 06.03.2024 | 38,50 | 38,90 | 38,50 | 38,60 | 1,05% | - |
| 05.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | 4,00 |
| 04.03.2024 | 37,60 | 37,60 | 36,60 | 37,00 | -4,64% | 734,00 |
| 01.03.2024 | 39,40 | 39,40 | 38,60 | 38,80 | -5,37% | 1.021,00 |
| 29.02.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,49% | 159,00 |
| 28.02.2024 | 40,50 | 40,60 | 40,30 | 40,40 | 0,50% | - |
| 27.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | 5,00 |
| 26.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,19% | 5,00 |
| 23.02.2024 | 41,80 | 41,90 | 41,80 | 41,90 | 0,24% | - |
| 22.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | 100,00 |
| 21.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 130,00 |
| 20.02.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -5,61% | 497,00 |
| 19.02.2024 | 43,00 | 43,00 | 42,80 | 42,80 | 3,38% | - |
| 16.02.2024 | 43,00 | 43,00 | 41,40 | 41,40 | -3,27% | - |
| 15.02.2024 | 42,60 | 43,20 | 42,60 | 42,80 | -8,55% | 473,00 |
| 14.02.2024 | 45,80 | 46,80 | 45,80 | 46,80 | 10,90% | 47,00 |
| 13.02.2024 | 43,00 | 43,00 | 42,10 | 42,20 | 0,48% | - |
| 12.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 10,00 |
| 09.02.2024 | 41,50 | 41,70 | 41,40 | 41,60 | 0,97% | - |
| 08.02.2024 | 42,00 | 42,00 | 40,00 | 41,20 | -3,29% | 1.795,00 |
| 07.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 1,00 |
| 06.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | 45,00 |
| 05.02.2024 | 42,20 | 42,30 | 42,00 | 42,30 | 0,24% | - |
| 02.02.2024 | 42,00 | 42,20 | 42,00 | 42,20 | -1,86% | 26,00 |
| 01.02.2024 | 42,90 | 43,20 | 42,80 | 43,00 | -0,46% | - |
| 31.01.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 2,37% | 33,00 |
| 30.01.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -3,65% | - |
| 29.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,10% | 110,00 |
| 26.01.2024 | 42,80 | 43,00 | 42,80 | 42,90 | 0,70% | - |
| 25.01.2024 | 42,40 | 42,60 | 42,40 | 42,60 | -2,29% | 187,00 |
| 24.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 3,00 |
| 23.01.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 5,49% | 132,00 |
| 22.01.2024 | 41,80 | 42,50 | 41,70 | 41,90 | -0,71% | - |
| 19.01.2024 | 42,60 | 42,60 | 41,80 | 42,20 | -8,26% | 39,00 |
| 18.01.2024 | 45,40 | 46,00 | 45,40 | 46,00 | 0,00% | 320,00 |
| 17.01.2024 | 45,60 | 46,20 | 45,60 | 46,00 | 3,14% | 243,00 |
| 16.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | 1,00 |
| 15.01.2024 | 45,40 | 45,60 | 44,60 | 45,20 | 2,73% | 518,00 |
| 12.01.2024 | 43,60 | 44,20 | 43,60 | 44,00 | 2,09% | 169,00 |
| 11.01.2024 | 42,50 | 43,10 | 42,00 | 43,10 | 3,11% | - |
| 10.01.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -3,24% | 29,00 |
| 09.01.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 6,14% | 150,00 |
| 08.01.2024 | 40,70 | 40,70 | 40,50 | 40,70 | 0,25% | - |
| 05.01.2024 | 40,50 | 40,90 | 40,30 | 40,60 | 2,78% | - |
| 04.01.2024 | 39,90 | 39,90 | 39,50 | 39,50 | -0,50% | - |
| 03.01.2024 | 39,90 | 39,90 | 39,70 | 39,70 | -1,24% | - |
| 02.01.2024 | 39,60 | 40,20 | 39,60 | 40,20 | 0,50% | 51,00 |
| 29.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 12,00 |
| 28.12.2023 | 39,20 | 39,60 | 39,20 | 39,60 | -0,50% | 1.025,00 |
| 27.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 2,31% | 179,00 |
| 22.12.2023 | 38,70 | 39,10 | 38,70 | 38,90 | 1,30% | - |
| 21.12.2023 | 38,60 | 39,00 | 38,40 | 38,40 | 2,95% | 659,00 |
| 20.12.2023 | 38,10 | 38,10 | 37,30 | 37,30 | 0,27% | - |
| 19.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 10,00 |
| 18.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -0,81% | 45,00 |
| 15.12.2023 | 37,10 | 37,50 | 37,10 | 37,10 | -1,59% | - |