14,950€
3,82%
Echtzeit-Aktienkurs Sanrio Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sanrio Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 16.05.2024 | 14,60 | 14,60 | 14,40 | 14,40 | 1,41% | - |
| 15.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -10,13% | - |
| 14.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 13.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 10.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 09.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 08.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 07.05.2024 | 16,10 | 16,10 | 16,00 | 16,00 | 2,56% | - |
| 06.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 03.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 02.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 30.04.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -3,77% | - |
| 29.04.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 1,27% | - |
| 26.04.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | - |
| 25.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 24.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 23.04.2024 | 15,20 | 15,80 | 15,20 | 15,30 | -1,92% | 11,00 |
| 22.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 19.04.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -3,13% | - |
| 18.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 17.04.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 16.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -5,33% | - |
| 15.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 12.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 11.04.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 1,16% | - |
| 10.04.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -5,49% | - |
| 09.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 08.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 05.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 04.04.2024 | 18,20 | 18,50 | 17,70 | 17,70 | -2,75% | 9,00 |
| 03.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 02.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 8,05% | 58,00 |
| 28.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,51% | - |
| 27.03.2024 | 18,17 | 18,17 | 17,67 | 17,67 | -2,75% | 15,00 |
| 26.03.2024 | 18,33 | 18,33 | 18,17 | 18,17 | -0,91% | - |
| 25.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 1,85% | - |
| 22.03.2024 | 18,33 | 18,33 | 18,00 | 18,00 | 0,93% | 150,00 |
| 21.03.2024 | 17,67 | 17,83 | 17,67 | 17,83 | 4,90% | - |
| 20.03.2024 | 17,17 | 17,17 | 17,00 | 17,00 | -0,97% | - |
| 19.03.2024 | 17,00 | 17,17 | 17,00 | 17,17 | -2,83% | - |
| 18.03.2024 | 17,50 | 17,67 | 17,50 | 17,67 | -1,85% | 12,00 |
| 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 | 17,33 | 17,50 | 17,33 | 17,50 | 1,94% | - |
| 11.03.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 0,00% | - |
| 08.03.2024 | 17,33 | 17,33 | 17,17 | 17,17 | -2,83% | - |
| 07.03.2024 | 17,50 | 17,67 | 17,50 | 17,67 | 0,00% | - |
| 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 | 0,00% | - |
| 01.03.2024 | 17,67 | 17,83 | 17,67 | 17,83 | 4,90% | 180,00 |
| 29.02.2024 | 16,83 | 17,00 | 16,83 | 17,00 | -0,97% | - |
| 28.02.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 1,98% | - |
| 27.02.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 0,00% | - |
| 26.02.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,64% | - |
| 23.02.2024 | 16,33 | 16,40 | 16,33 | 16,40 | 0,41% | - |
| 22.02.2024 | 16,13 | 16,33 | 16,13 | 16,33 | 1,66% | - |
| 21.02.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 6,17% | - |
| 20.02.2024 | 15,27 | 15,27 | 15,13 | 15,13 | -0,44% | - |
| 19.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 16.02.2024 | 14,67 | 14,80 | 14,67 | 14,80 | -1,77% | - |
| 15.02.2024 | 14,87 | 15,07 | 14,87 | 15,07 | -3,42% | - |
| 14.02.2024 | 14,93 | 15,80 | 14,93 | 15,60 | 15,84% | 480,00 |
| 13.02.2024 | 13,60 | 13,60 | 13,47 | 13,47 | 3,06% | - |
| 12.02.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 0,51% | - |
| 09.02.2024 | 12,93 | 13,00 | 12,93 | 13,00 | -0,51% | - |
| 08.02.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 0,51% | - |
| 07.02.2024 | 12,93 | 13,00 | 12,93 | 13,00 | -0,51% | - |
| 06.02.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 0,00% | - |
| 05.02.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -1,51% | - |
| 02.02.2024 | 13,13 | 13,27 | 13,13 | 13,27 | 3,11% | - |
| 01.02.2024 | 12,93 | 12,93 | 12,87 | 12,87 | 1,58% | - |
| 31.01.2024 | 12,80 | 12,80 | 12,67 | 12,67 | -2,06% | - |
| 30.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,04% | - |
| 29.01.2024 | 12,73 | 12,80 | 12,73 | 12,80 | 1,59% | - |
| 26.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,53% | - |
| 25.01.2024 | 12,60 | 12,67 | 12,60 | 12,67 | 1,60% | - |
| 24.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,58% | - |
| 23.01.2024 | 12,60 | 12,67 | 12,60 | 12,67 | 0,53% | - |
| 22.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,07% | - |
| 19.01.2024 | 12,73 | 12,87 | 12,73 | 12,87 | 0,00% | - |
| 18.01.2024 | 12,73 | 12,87 | 12,73 | 12,87 | 2,12% | - |
| 17.01.2024 | 12,67 | 12,67 | 12,60 | 12,60 | -2,07% | - |
| 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 | 0,00% | - |
| 11.01.2024 | 13,07 | 13,07 | 13,00 | 13,00 | 0,52% | - |
| 10.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,00% | - |
| 09.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 2,65% | - |
| 08.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,53% | - |
| 05.01.2024 | 12,47 | 12,53 | 12,47 | 12,53 | 0,00% | - |
| 04.01.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 0,53% | 6,00 |
| 03.01.2024 | 12,47 | 12,73 | 12,47 | 12,47 | -0,53% | 81,00 |
| 02.01.2024 | 12,47 | 12,53 | 12,47 | 12,53 | 1,08% | - |
| 29.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 28.12.2023 | 11,93 | 12,00 | 11,93 | 12,00 | 2,27% | - |
| 27.12.2023 | 11,73 | 11,73 | 11,73 | 11,73 | 1,15% | - |
| 22.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -0,57% | - |