33,100€
-0,60%
Echtzeit-Aktienkurs Sapporo Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Sapporo Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 33,30 | 33,30 | 33,10 | 33,10 | -0,60% | - |
| 13.05.2024 | 33,40 | 33,80 | 33,20 | 33,30 | -0,30% | 60,00 |
| 10.05.2024 | 33,80 | 33,90 | 33,40 | 33,40 | -1,18% | - |
| 09.05.2024 | 33,70 | 33,80 | 33,50 | 33,80 | 0,30% | - |
| 08.05.2024 | 33,90 | 33,90 | 33,50 | 33,70 | -0,59% | - |
| 07.05.2024 | 33,10 | 34,10 | 33,10 | 33,90 | 2,42% | - |
| 06.05.2024 | 33,70 | 33,90 | 32,90 | 33,10 | -1,78% | - |
| 03.05.2024 | 33,90 | 34,00 | 33,70 | 33,70 | -0,59% | - |
| 02.05.2024 | 33,70 | 34,20 | 33,60 | 33,90 | 0,59% | - |
| 30.04.2024 | 34,50 | 34,50 | 33,60 | 33,70 | -2,32% | - |
| 29.04.2024 | 34,30 | 35,00 | 34,30 | 34,50 | 0,58% | - |
| 26.04.2024 | 33,90 | 34,40 | 33,90 | 34,30 | 1,18% | - |
| 25.04.2024 | 34,60 | 34,60 | 33,60 | 33,90 | -2,02% | - |
| 24.04.2024 | 35,10 | 35,10 | 34,60 | 34,60 | -1,42% | - |
| 23.04.2024 | 35,10 | 35,40 | 35,10 | 35,10 | 0,00% | - |
| 22.04.2024 | 34,50 | 35,20 | 34,50 | 35,10 | 1,74% | - |
| 19.04.2024 | 34,30 | 34,90 | 34,30 | 34,50 | 0,58% | - |
| 18.04.2024 | 34,60 | 34,70 | 34,20 | 34,30 | -0,87% | - |
| 17.04.2024 | 35,10 | 35,10 | 34,50 | 34,60 | -1,98% | - |
| 16.04.2024 | 35,80 | 35,80 | 35,30 | 35,30 | -1,40% | - |
| 15.04.2024 | 36,50 | 36,50 | 35,60 | 35,80 | -1,92% | - |
| 12.04.2024 | 36,90 | 37,20 | 36,50 | 36,50 | 0,00% | - |
| 11.04.2024 | 36,80 | 36,80 | 36,20 | 36,50 | -0,82% | - |
| 10.04.2024 | 36,70 | 37,20 | 36,50 | 36,80 | 0,27% | - |
| 09.04.2024 | 37,30 | 37,30 | 36,60 | 36,70 | -1,61% | - |
| 08.04.2024 | 36,50 | 37,40 | 36,50 | 37,30 | 2,19% | - |
| 05.04.2024 | 36,00 | 36,60 | 36,00 | 36,50 | 1,39% | - |
| 04.04.2024 | 35,70 | 36,30 | 35,70 | 36,00 | 0,84% | - |
| 03.04.2024 | 35,60 | 35,90 | 35,50 | 35,70 | -0,83% | - |
| 02.04.2024 | 37,00 | 37,00 | 35,80 | 36,00 | -2,70% | - |
| 28.03.2024 | 37,70 | 37,70 | 36,70 | 37,00 | -1,86% | - |
| 27.03.2024 | 36,70 | 37,70 | 36,70 | 37,70 | 2,72% | - |
| 26.03.2024 | 35,90 | 36,90 | 35,90 | 36,70 | 2,23% | - |
| 25.03.2024 | 36,60 | 36,60 | 35,20 | 35,90 | -1,91% | 686,00 |
| 22.03.2024 | 37,10 | 37,10 | 36,40 | 36,60 | -1,35% | - |
| 21.03.2024 | 38,50 | 38,50 | 36,90 | 37,10 | -3,64% | - |
| 20.03.2024 | 38,80 | 38,80 | 38,40 | 38,50 | -0,77% | - |
| 19.03.2024 | 39,30 | 39,30 | 38,50 | 38,80 | -1,27% | - |
| 18.03.2024 | 39,50 | 39,50 | 38,80 | 39,30 | -0,51% | - |
| 15.03.2024 | 39,60 | 39,60 | 38,90 | 39,50 | -0,25% | - |
| 14.03.2024 | 39,10 | 40,20 | 39,10 | 39,60 | 1,28% | - |
| 13.03.2024 | 39,00 | 39,70 | 38,90 | 39,10 | 0,26% | - |
| 12.03.2024 | 38,80 | 39,10 | 38,60 | 39,00 | 0,52% | - |
| 11.03.2024 | 38,50 | 39,40 | 38,50 | 38,80 | 0,78% | - |
| 08.03.2024 | 38,70 | 39,20 | 37,70 | 38,50 | -0,52% | - |
| 07.03.2024 | 38,70 | 39,50 | 38,60 | 38,70 | 0,26% | - |
| 06.03.2024 | 39,20 | 39,20 | 38,50 | 38,60 | 1,31% | 100,00 |
| 05.03.2024 | 37,50 | 38,90 | 37,50 | 38,10 | 1,60% | - |
| 04.03.2024 | 38,20 | 38,20 | 36,90 | 37,50 | -4,82% | 100,00 |
| 01.03.2024 | 40,90 | 40,90 | 38,80 | 39,40 | -3,67% | 686,00 |
| 29.02.2024 | 40,40 | 40,90 | 40,20 | 40,90 | 1,24% | - |
| 28.02.2024 | 40,70 | 40,70 | 40,40 | 40,40 | -0,74% | - |
| 27.02.2024 | 41,60 | 41,60 | 40,40 | 40,70 | -2,16% | - |
| 26.02.2024 | 42,10 | 42,10 | 41,50 | 41,60 | -1,19% | - |
| 23.02.2024 | 42,30 | 42,30 | 41,90 | 42,10 | -0,47% | - |
| 22.02.2024 | 42,50 | 42,50 | 41,90 | 42,30 | 1,93% | 26,00 |
| 21.02.2024 | 41,00 | 41,80 | 41,00 | 41,50 | 1,22% | - |
| 20.02.2024 | 43,10 | 43,10 | 40,50 | 41,00 | -4,87% | - |
| 19.02.2024 | 41,90 | 43,50 | 41,90 | 43,10 | 2,86% | - |
| 16.02.2024 | 42,10 | 42,90 | 41,90 | 41,90 | -0,48% | 145,00 |
| 15.02.2024 | 46,30 | 46,30 | 42,10 | 42,10 | -9,07% | - |
| 14.02.2024 | 42,30 | 46,60 | 42,30 | 46,30 | 9,46% | 13,00 |
| 13.02.2024 | 41,80 | 42,90 | 41,80 | 42,30 | 1,20% | - |
| 12.02.2024 | 41,50 | 41,80 | 41,50 | 41,80 | 0,72% | 60,00 |
| 09.02.2024 | 41,60 | 41,70 | 41,30 | 41,50 | -0,24% | - |
| 08.02.2024 | 42,10 | 42,40 | 41,20 | 41,60 | -1,19% | - |
| 07.02.2024 | 42,30 | 42,30 | 41,90 | 42,10 | -0,47% | - |
| 06.02.2024 | 42,30 | 42,30 | 42,00 | 42,30 | 0,00% | - |
| 05.02.2024 | 42,20 | 42,40 | 42,00 | 42,30 | -1,17% | - |
| 02.02.2024 | 42,90 | 42,90 | 42,30 | 42,80 | -0,23% | - |
| 01.02.2024 | 43,30 | 43,30 | 42,70 | 42,90 | -0,92% | - |
| 31.01.2024 | 42,80 | 43,30 | 42,60 | 43,30 | 2,12% | - |
| 30.01.2024 | 42,60 | 42,60 | 42,20 | 42,40 | -3,20% | - |
| 29.01.2024 | 43,20 | 43,80 | 43,10 | 43,80 | 2,10% | - |
| 26.01.2024 | 42,80 | 43,00 | 42,60 | 42,90 | 0,23% | - |
| 25.01.2024 | 42,80 | 43,00 | 42,30 | 42,80 | -0,47% | - |
| 24.01.2024 | 43,00 | 43,60 | 42,80 | 43,00 | -2,27% | - |
| 23.01.2024 | 42,10 | 44,20 | 42,10 | 44,00 | 4,51% | 226,00 |
| 22.01.2024 | 41,70 | 42,50 | 41,70 | 42,10 | -0,71% | - |
| 19.01.2024 | 45,10 | 45,10 | 41,90 | 42,40 | -5,99% | - |
| 18.01.2024 | 45,50 | 45,90 | 44,80 | 45,10 | -0,88% | - |
| 17.01.2024 | 45,40 | 46,10 | 45,20 | 45,50 | 1,56% | - |
| 16.01.2024 | 45,10 | 45,10 | 44,60 | 44,80 | -0,67% | - |
| 15.01.2024 | 44,60 | 45,70 | 44,40 | 45,10 | 3,20% | 7,00 |
| 12.01.2024 | 43,00 | 43,80 | 43,00 | 43,70 | 1,63% | 100,00 |
| 11.01.2024 | 42,00 | 43,00 | 42,00 | 43,00 | 2,38% | - |
| 10.01.2024 | 42,80 | 42,80 | 41,90 | 42,00 | -1,87% | 222,00 |
| 09.01.2024 | 40,70 | 42,90 | 40,70 | 42,80 | 5,16% | - |
| 08.01.2024 | 40,60 | 40,70 | 40,50 | 40,70 | 0,25% | - |
| 05.01.2024 | 39,50 | 40,80 | 39,50 | 40,60 | 2,78% | - |
| 04.01.2024 | 39,70 | 39,90 | 39,50 | 39,50 | -0,50% | - |
| 03.01.2024 | 39,90 | 40,00 | 39,60 | 39,70 | -0,50% | - |
| 02.01.2024 | 40,00 | 40,00 | 39,70 | 39,90 | -0,25% | - |
| 29.12.2023 | 39,40 | 40,00 | 39,40 | 40,00 | 1,52% | - |
| 28.12.2023 | 39,40 | 39,50 | 39,00 | 39,40 | 0,00% | 126,00 |
| 27.12.2023 | 38,90 | 39,60 | 38,90 | 39,40 | 1,29% | - |
| 22.12.2023 | 38,70 | 39,10 | 38,70 | 38,90 | 0,52% | 16,00 |
| 21.12.2023 | 38,30 | 39,10 | 38,20 | 38,70 | 3,48% | - |
| 20.12.2023 | 38,20 | 38,30 | 37,40 | 37,40 | 0,54% | - |
| 19.12.2023 | 37,40 | 37,70 | 37,10 | 37,20 | 1,09% | - |