15,800€
1,94%
Echtzeit-Aktienkurs SANRIO CO. LTD
Bid:
Ask:
Aktienkurse zur SANRIO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,05 | 16,25 | 15,90 | 16,25 | 2,85% | - |
| 25.04.2024 | 15,85 | 15,90 | 15,80 | 15,80 | 0,32% | - |
| 24.04.2024 | 15,95 | 15,95 | 15,75 | 15,75 | 1,61% | - |
| 23.04.2024 | 15,65 | 15,80 | 15,50 | 15,50 | -2,52% | 11,00 |
| 22.04.2024 | 15,95 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 19.04.2024 | 16,00 | 16,25 | 15,85 | 15,90 | -2,15% | - |
| 18.04.2024 | 16,40 | 16,40 | 16,25 | 16,25 | 0,00% | - |
| 17.04.2024 | 16,35 | 16,40 | 16,20 | 16,25 | -0,31% | - |
| 16.04.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -5,23% | - |
| 15.04.2024 | 17,35 | 17,60 | 17,15 | 17,20 | -3,10% | - |
| 12.04.2024 | 17,80 | 17,85 | 17,65 | 17,75 | 0,85% | - |
| 11.04.2024 | 17,75 | 17,80 | 17,60 | 17,60 | -0,85% | - |
| 10.04.2024 | 17,85 | 17,85 | 17,65 | 17,75 | -4,57% | - |
| 09.04.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 2,20% | - |
| 08.04.2024 | 18,40 | 18,45 | 18,20 | 18,20 | 0,55% | - |
| 05.04.2024 | 18,10 | 18,30 | 18,10 | 18,10 | -0,28% | - |
| 04.04.2024 | 18,00 | 18,30 | 18,00 | 18,15 | 1,40% | - |
| 03.04.2024 | 18,15 | 18,20 | 17,90 | 17,90 | -2,19% | - |
| 02.04.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 5,17% | - |
| 28.03.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -4,22% | - |
| 27.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,91% | - |
| 26.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,00% | - |
| 25.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,00% | - |
| 22.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 4,76% | - |
| 21.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 5,85% | - |
| 20.03.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -2,75% | - |
| 19.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 18.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 15.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,93% | - |
| 14.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 1,90% | - |
| 13.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 12.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,94% | - |
| 11.03.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,96% | - |
| 08.03.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -0,95% | - |
| 07.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,94% | - |
| 06.03.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,00% | - |
| 05.03.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,93% | - |
| 04.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,94% | - |
| 01.03.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 4,95% | 18,00 |
| 29.02.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -1,94% | - |
| 28.02.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 4,25% | - |
| 27.02.2024 | 16,83 | 16,83 | 16,47 | 16,47 | -2,18% | - |
| 26.02.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 6,54% | - |
| 23.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,87% | - |
| 22.02.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 0,83% | - |
| 21.02.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 5,68% | - |
| 20.02.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 0,44% | - |
| 19.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,17% | - |
| 16.02.2024 | 14,73 | 14,73 | 14,73 | 14,73 | -1,34% | - |
| 15.02.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 6,67% | - |
| 14.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,44% | - |
| 13.02.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 7,89% | - |
| 12.02.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -2,06% | - |
| 09.02.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -1,02% | - |
| 08.02.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 1,03% | - |
| 07.02.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -1,02% | - |
| 06.02.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -1,01% | - |
| 05.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,50% | - |
| 02.02.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 2,58% | - |
| 01.02.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,04% | - |
| 31.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,04% | - |
| 30.01.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 2,08% | - |
| 29.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 26.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,53% | - |
| 25.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 1,60% | - |
| 24.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,58% | - |
| 23.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,00% | - |
| 22.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,52% | - |
| 19.01.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 3,24% | - |
| 18.01.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -2,63% | - |
| 17.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -1,55% | - |
| 16.01.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -3,50% | - |
| 15.01.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 2,56% | - |
| 12.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,51% | - |
| 11.01.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 1,03% | - |
| 10.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,00% | - |
| 09.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 2,11% | - |
| 08.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 1,06% | - |
| 05.01.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 1,08% | - |
| 04.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 03.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,66% | - |
| 02.01.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 0,53% | - |
| 29.12.2023 | 12,47 | 12,47 | 12,47 | 12,47 | 5,06% | - |
| 28.12.2023 | 11,87 | 11,87 | 11,87 | 11,87 | 0,56% | - |
| 27.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 2,31% | - |
| 22.12.2023 | 11,53 | 11,53 | 11,53 | 11,53 | -0,57% | - |
| 21.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,14% | - |
| 20.12.2023 | 11,73 | 11,73 | 11,73 | 11,73 | 6,02% | - |
| 19.12.2023 | 11,07 | 11,07 | 11,07 | 11,07 | -1,78% | - |
| 18.12.2023 | 11,27 | 11,27 | 11,27 | 11,27 | 1,20% | - |
| 15.12.2023 | 11,13 | 11,13 | 11,13 | 11,13 | -4,02% | - |
| 14.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,14% | - |
| 13.12.2023 | 11,73 | 11,73 | 11,73 | 11,73 | -1,68% | - |
| 12.12.2023 | 11,93 | 11,93 | 11,93 | 11,93 | -1,11% | - |
| 11.12.2023 | 12,07 | 12,07 | 12,07 | 12,07 | -0,55% | - |
| 08.12.2023 | 12,13 | 12,13 | 12,13 | 12,13 | -0,55% | - |
| 07.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 06.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 2,16% | - |
| 05.12.2023 | 12,33 | 12,33 | 12,33 | 12,33 | -3,14% | - |
| 04.12.2023 | 12,73 | 12,73 | 12,73 | 12,73 | 1,60% | - |