36,500€
0,83%
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 | 36,20 | 36,70 | 36,20 | 36,50 | 0,83% | - |
| 16.05.2024 | 35,70 | 36,70 | 35,70 | 36,20 | 1,40% | - |
| 15.05.2024 | 35,90 | 35,90 | 35,10 | 35,70 | -0,56% | - |
| 14.05.2024 | 35,80 | 36,50 | 35,60 | 35,90 | -1,64% | - |
| 13.05.2024 | 39,20 | 39,20 | 36,00 | 36,50 | -6,65% | - |
| 10.05.2024 | 39,70 | 40,10 | 38,30 | 39,10 | -1,51% | - |
| 09.05.2024 | 41,20 | 41,30 | 39,70 | 39,70 | -6,15% | - |
| 08.05.2024 | 42,50 | 42,80 | 42,20 | 42,30 | 1,44% | - |
| 07.05.2024 | 41,20 | 42,00 | 41,20 | 41,70 | 1,21% | - |
| 06.05.2024 | 41,50 | 41,50 | 41,10 | 41,20 | -0,72% | - |
| 03.05.2024 | 41,80 | 41,90 | 41,50 | 41,50 | -0,72% | - |
| 02.05.2024 | 41,30 | 41,90 | 40,70 | 41,80 | 1,21% | - |
| 30.04.2024 | 40,60 | 41,50 | 40,60 | 41,30 | 1,98% | - |
| 29.04.2024 | 40,00 | 40,70 | 40,00 | 40,50 | 1,25% | - |
| 26.04.2024 | 40,00 | 40,30 | 39,80 | 40,00 | 0,00% | - |
| 25.04.2024 | 39,70 | 40,10 | 39,70 | 40,00 | 0,76% | - |
| 24.04.2024 | 37,90 | 40,10 | 37,90 | 39,70 | 4,75% | - |
| 23.04.2024 | 35,80 | 38,10 | 35,80 | 37,90 | 5,87% | - |
| 22.04.2024 | 35,70 | 35,90 | 35,70 | 35,80 | -2,72% | - |
| 19.04.2024 | 38,40 | 38,40 | 36,70 | 36,80 | -4,17% | - |
| 18.04.2024 | 37,50 | 38,50 | 37,50 | 38,40 | 2,40% | - |
| 17.04.2024 | 37,90 | 37,90 | 37,40 | 37,50 | 2,18% | - |
| 16.04.2024 | 36,70 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 15.04.2024 | 37,40 | 37,40 | 36,40 | 36,70 | -1,87% | - |
| 12.04.2024 | 37,90 | 37,90 | 37,00 | 37,40 | -1,32% | - |
| 11.04.2024 | 38,20 | 38,20 | 36,80 | 37,90 | -0,79% | - |
| 10.04.2024 | 37,10 | 38,40 | 37,10 | 38,20 | 2,96% | - |
| 09.04.2024 | 37,40 | 37,40 | 37,00 | 37,10 | -0,80% | - |
| 08.04.2024 | 37,70 | 37,90 | 37,40 | 37,40 | -0,80% | - |
| 05.04.2024 | 38,40 | 38,40 | 37,60 | 37,70 | -1,82% | - |
| 04.04.2024 | 38,30 | 38,70 | 38,30 | 38,40 | 0,26% | - |
| 03.04.2024 | 38,60 | 38,60 | 38,20 | 38,30 | -4,49% | - |
| 02.04.2024 | 40,50 | 40,60 | 39,90 | 40,10 | -0,99% | - |
| 28.03.2024 | 40,00 | 40,60 | 40,00 | 40,50 | 1,25% | - |
| 27.03.2024 | 38,80 | 40,10 | 38,80 | 40,00 | 3,09% | - |
| 26.03.2024 | 39,20 | 39,20 | 38,80 | 38,80 | -1,02% | - |
| 25.03.2024 | 41,00 | 41,10 | 39,00 | 39,20 | -4,39% | - |
| 22.03.2024 | 39,70 | 41,20 | 39,70 | 41,00 | 3,27% | - |
| 21.03.2024 | 39,40 | 39,80 | 39,40 | 39,70 | 0,76% | - |
| 20.03.2024 | 39,70 | 39,70 | 39,00 | 39,40 | -0,76% | - |
| 19.03.2024 | 41,50 | 41,50 | 39,50 | 39,70 | -4,34% | - |
| 18.03.2024 | 41,80 | 41,90 | 41,20 | 41,50 | 1,97% | - |
| 15.03.2024 | 42,20 | 42,20 | 40,10 | 40,70 | -3,55% | - |
| 14.03.2024 | 43,50 | 43,50 | 41,90 | 42,20 | -2,99% | - |
| 13.03.2024 | 45,70 | 45,70 | 43,40 | 43,50 | -4,81% | - |
| 12.03.2024 | 45,30 | 45,90 | 45,30 | 45,70 | 0,88% | - |
| 11.03.2024 | 46,70 | 46,70 | 45,00 | 45,30 | -3,00% | - |
| 08.03.2024 | 46,50 | 47,10 | 46,50 | 46,70 | 0,43% | - |
| 07.03.2024 | 47,30 | 47,30 | 46,50 | 46,50 | -1,69% | - |
| 06.03.2024 | 50,40 | 50,40 | 47,10 | 47,30 | -6,15% | - |
| 05.03.2024 | 48,60 | 50,50 | 48,60 | 50,40 | 3,70% | - |
| 04.03.2024 | 48,80 | 48,90 | 48,50 | 48,60 | 0,21% | - |
| 01.03.2024 | 46,80 | 48,60 | 46,80 | 48,50 | 3,63% | - |
| 29.02.2024 | 46,80 | 46,80 | 46,20 | 46,80 | 0,00% | - |
| 28.02.2024 | 46,80 | 46,90 | 46,70 | 46,80 | -2,90% | - |
| 27.02.2024 | 47,30 | 48,40 | 47,30 | 48,20 | 1,90% | - |
| 26.02.2024 | 47,40 | 47,50 | 47,20 | 47,30 | -3,27% | - |
| 23.02.2024 | 48,70 | 48,90 | 48,60 | 48,90 | 0,41% | - |
| 22.02.2024 | 48,60 | 48,70 | 48,40 | 48,70 | 1,46% | - |
| 21.02.2024 | 47,90 | 48,20 | 47,90 | 48,00 | 0,21% | - |
| 20.02.2024 | 48,70 | 48,70 | 47,70 | 47,90 | -1,64% | - |
| 19.02.2024 | 48,70 | 48,80 | 48,50 | 48,70 | 0,00% | - |
| 16.02.2024 | 48,50 | 49,10 | 48,50 | 48,70 | 0,41% | - |
| 15.02.2024 | 46,10 | 48,60 | 46,10 | 48,50 | 5,21% | - |
| 14.02.2024 | 46,00 | 46,30 | 46,00 | 46,10 | -2,54% | - |
| 13.02.2024 | 45,60 | 47,90 | 45,60 | 47,30 | 3,73% | - |
| 12.02.2024 | 45,60 | 45,70 | 45,50 | 45,60 | 0,00% | - |
| 09.02.2024 | 48,00 | 48,00 | 45,40 | 45,60 | -5,00% | - |
| 08.02.2024 | 48,90 | 48,90 | 47,90 | 48,00 | -1,84% | - |
| 07.02.2024 | 44,70 | 49,10 | 44,70 | 48,90 | 9,40% | - |
| 06.02.2024 | 46,20 | 46,70 | 42,50 | 44,70 | -3,25% | - |
| 05.02.2024 | 46,00 | 46,30 | 46,00 | 46,20 | 0,43% | - |
| 02.02.2024 | 42,60 | 46,00 | 42,60 | 46,00 | 7,98% | - |
| 01.02.2024 | 42,50 | 42,70 | 42,30 | 42,60 | -1,62% | - |
| 31.01.2024 | 43,30 | 43,50 | 43,20 | 43,30 | -1,81% | - |
| 30.01.2024 | 44,40 | 44,40 | 44,10 | 44,10 | -0,68% | - |
| 29.01.2024 | 43,70 | 44,40 | 43,70 | 44,40 | 1,60% | - |
| 26.01.2024 | 44,80 | 44,80 | 43,60 | 43,70 | -2,46% | - |
| 25.01.2024 | 44,80 | 45,10 | 44,60 | 44,80 | 0,67% | - |
| 24.01.2024 | 44,20 | 44,60 | 44,20 | 44,50 | 0,68% | - |
| 23.01.2024 | 44,00 | 44,40 | 43,90 | 44,20 | -1,34% | - |
| 22.01.2024 | 44,50 | 45,00 | 44,50 | 44,80 | 0,67% | - |
| 19.01.2024 | 42,00 | 44,70 | 42,00 | 44,50 | 5,95% | - |
| 18.01.2024 | 41,80 | 42,50 | 41,70 | 42,00 | 0,48% | - |
| 17.01.2024 | 41,80 | 41,90 | 41,20 | 41,80 | -2,79% | - |
| 16.01.2024 | 45,20 | 45,20 | 42,90 | 43,00 | -4,87% | - |
| 15.01.2024 | 45,20 | 45,40 | 45,10 | 45,20 | 0,00% | - |
| 12.01.2024 | 45,20 | 45,30 | 44,90 | 45,20 | 0,00% | - |
| 11.01.2024 | 45,40 | 45,40 | 44,90 | 45,20 | -0,44% | - |
| 10.01.2024 | 46,20 | 46,20 | 45,30 | 45,40 | -1,73% | - |
| 09.01.2024 | 43,80 | 46,30 | 43,80 | 46,20 | 5,48% | - |
| 08.01.2024 | 43,80 | 43,80 | 43,60 | 43,80 | 0,00% | - |
| 05.01.2024 | 47,00 | 47,00 | 43,50 | 43,80 | -6,81% | - |
| 04.01.2024 | 50,05 | 50,05 | 46,70 | 47,00 | -5,24% | - |
| 03.01.2024 | 50,15 | 50,25 | 49,20 | 49,60 | -1,10% | - |
| 02.01.2024 | 49,20 | 50,25 | 49,20 | 50,15 | 1,93% | - |
| 29.12.2023 | 50,05 | 50,05 | 49,20 | 49,20 | -1,70% | - |
| 28.12.2023 | 50,05 | 50,30 | 49,70 | 50,05 | 0,00% | - |
| 27.12.2023 | 48,50 | 50,25 | 48,50 | 50,05 | 3,20% | - |
| 22.12.2023 | 48,60 | 48,70 | 48,30 | 48,50 | -0,21% | - |