14,850€
0,68%
Echtzeit-Aktienkurs Sanrio Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sanrio Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,75 | 14,95 | 14,65 | 14,85 | 0,68% | - |
| 16.05.2024 | 14,85 | 15,05 | 14,75 | 14,75 | -0,67% | - |
| 15.05.2024 | 16,45 | 16,45 | 14,55 | 14,85 | -9,73% | - |
| 14.05.2024 | 16,85 | 16,85 | 16,00 | 16,45 | -0,60% | - |
| 13.05.2024 | 16,55 | 16,70 | 16,45 | 16,55 | 2,48% | - |
| 10.05.2024 | 16,10 | 16,25 | 15,95 | 16,15 | 0,31% | - |
| 09.05.2024 | 16,15 | 16,15 | 15,95 | 16,10 | -0,31% | - |
| 08.05.2024 | 16,05 | 16,20 | 16,05 | 16,15 | -1,82% | - |
| 07.05.2024 | 15,85 | 16,55 | 15,85 | 16,45 | 3,79% | - |
| 06.05.2024 | 16,05 | 16,05 | 15,85 | 15,85 | -1,25% | - |
| 03.05.2024 | 16,05 | 16,15 | 16,00 | 16,05 | 0,00% | - |
| 02.05.2024 | 15,75 | 16,05 | 15,75 | 16,05 | 1,90% | - |
| 30.04.2024 | 16,30 | 16,30 | 15,75 | 15,75 | -3,37% | - |
| 29.04.2024 | 16,15 | 16,50 | 16,15 | 16,30 | 0,93% | - |
| 26.04.2024 | 15,95 | 16,15 | 15,95 | 16,15 | 1,25% | - |
| 25.04.2024 | 15,75 | 16,00 | 15,75 | 15,95 | 1,27% | - |
| 24.04.2024 | 15,70 | 16,05 | 15,70 | 15,75 | 0,32% | - |
| 23.04.2024 | 15,75 | 15,75 | 15,60 | 15,70 | -2,18% | - |
| 22.04.2024 | 15,95 | 16,15 | 15,85 | 16,05 | 0,63% | - |
| 19.04.2024 | 16,25 | 16,25 | 15,95 | 15,95 | -1,85% | - |
| 18.04.2024 | 16,25 | 16,45 | 16,25 | 16,25 | 0,00% | - |
| 17.04.2024 | 16,45 | 16,45 | 16,25 | 16,25 | -1,22% | - |
| 16.04.2024 | 17,40 | 17,40 | 16,35 | 16,45 | -5,46% | - |
| 15.04.2024 | 17,60 | 17,60 | 17,25 | 17,40 | -1,14% | - |
| 12.04.2024 | 17,85 | 17,85 | 17,55 | 17,60 | -1,40% | - |
| 11.04.2024 | 17,65 | 17,95 | 17,60 | 17,85 | 1,13% | - |
| 10.04.2024 | 18,70 | 18,70 | 17,65 | 17,65 | -5,61% | - |
| 09.04.2024 | 18,55 | 18,90 | 18,55 | 18,70 | 0,81% | - |
| 08.04.2024 | 18,35 | 18,55 | 18,25 | 18,55 | 1,09% | - |
| 05.04.2024 | 18,20 | 18,40 | 18,20 | 18,35 | 0,82% | - |
| 04.04.2024 | 18,20 | 18,45 | 18,10 | 18,20 | 0,00% | - |
| 03.04.2024 | 18,40 | 18,60 | 18,10 | 18,20 | -0,82% | - |
| 02.04.2024 | 17,95 | 18,65 | 17,95 | 18,35 | 1,94% | - |
| 28.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,92% | 45,00 |
| 26.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,91% | 417,00 |
| 25.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 1,85% | 39,00 |
| 22.03.2024 | 18,50 | 18,50 | 18,00 | 18,00 | 0,00% | 492,00 |
| 04.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,89% | 150,00 |
| 01.03.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 3,92% | 48,00 |
| 29.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,97% | 291,00 |
| 28.02.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 0,98% | 291,00 |
| 27.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,24% | 36,00 |
| 23.02.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 9,29% | 150,00 |
| 15.02.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -5,83% | 180,00 |
| 14.02.2024 | 14,27 | 16,00 | 14,27 | 16,00 | 21,21% | 1.020,00 |
| 07.02.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 2,59% | 216,00 |
| 19.01.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 2,66% | 15,00 |
| 05.01.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 0,53% | 300,00 |
| 04.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,06% | 30,00 |
| 03.01.2024 | 12,53 | 12,60 | 12,53 | 12,60 | 0,00% | 108,00 |
| 02.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,59% | 3,00 |
| 20.12.2023 | 11,80 | 11,93 | 11,80 | 11,93 | 3,47% | 840,00 |
| 19.12.2023 | 11,53 | 11,53 | 11,53 | 11,53 | 1,76% | 141,00 |
| 15.12.2023 | 11,33 | 11,33 | 11,33 | 11,33 | -3,95% | 6,00 |
| 13.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -2,21% | 48,00 |
| 11.12.2023 | 12,07 | 12,07 | 12,07 | 12,07 | -5,73% | 30,00 |
| 06.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 2,67% | 15,00 |
| 30.11.2023 | 12,60 | 12,60 | 12,47 | 12,47 | -1,06% | 300,00 |
| 29.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | 72,00 |
| 28.11.2023 | 13,20 | 13,33 | 13,20 | 13,20 | -1,98% | 1.050,00 |
| 20.11.2023 | 13,47 | 13,47 | 13,47 | 13,47 | -2,42% | 12,00 |
| 17.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 30,00 |
| 16.11.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -8,64% | 300,00 |
| 13.11.2023 | 14,60 | 14,67 | 14,60 | 14,67 | 1,85% | 522,00 |
| 10.11.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -4,42% | 15,00 |
| 08.11.2023 | 15,07 | 15,07 | 15,07 | 15,07 | 0,44% | 147,00 |
| 06.11.2023 | 15,00 | 15,00 | 14,93 | 15,00 | 5,14% | 480,00 |
| 03.11.2023 | 13,93 | 14,27 | 13,93 | 14,27 | -7,36% | 684,00 |
| 13.10.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 3,59% | 114,00 |
| 11.10.2023 | 14,80 | 14,87 | 14,80 | 14,87 | 2,76% | 540,00 |
| 22.09.2023 | 14,47 | 14,47 | 14,47 | 14,47 | -1,36% | 540,00 |
| 20.09.2023 | 14,67 | 14,67 | 14,67 | 14,67 | -5,58% | 330,00 |
| 15.09.2023 | 15,53 | 15,53 | 15,53 | 15,53 | -0,43% | 300,00 |
| 14.09.2023 | 15,40 | 15,60 | 15,40 | 15,60 | -3,31% | 474,00 |
| 11.09.2023 | 16,13 | 16,13 | 16,13 | 16,13 | 0,41% | 144,00 |
| 08.09.2023 | 16,07 | 16,07 | 16,07 | 16,07 | -1,63% | 75,00 |
| 07.09.2023 | 16,33 | 16,33 | 16,33 | 16,33 | 1,66% | 546,00 |
| 06.09.2023 | 16,07 | 16,07 | 16,07 | 16,07 | -4,55% | 360,00 |
| 05.09.2023 | 16,60 | 16,83 | 16,60 | 16,83 | 3,06% | 420,00 |
| 04.09.2023 | 16,53 | 16,53 | 16,33 | 16,33 | -1,21% | 99,00 |
| 01.09.2023 | 16,53 | 16,53 | 16,53 | 16,53 | 3,77% | 3,00 |
| 30.08.2023 | 15,93 | 15,93 | 15,93 | 15,93 | -2,45% | 117,00 |
| 23.08.2023 | 16,33 | 16,33 | 16,33 | 16,33 | -3,92% | 78,00 |
| 17.08.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 54,00 |
| 15.08.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,97% | 15,00 |
| 11.08.2023 | 17,17 | 17,17 | 17,17 | 17,17 | 0,00% | 330,00 |
| 10.08.2023 | 17,17 | 17,17 | 17,17 | 17,17 | 3,41% | 60,00 |
| 08.08.2023 | 16,60 | 16,60 | 16,47 | 16,60 | -0,40% | 723,00 |
| 07.08.2023 | 16,67 | 16,67 | 16,67 | 16,67 | 2,04% | 225,00 |
| 04.08.2023 | 16,33 | 16,33 | 16,33 | 16,33 | 0,00% | 51,00 |
| 03.08.2023 | 16,53 | 16,53 | 16,33 | 16,33 | 7,46% | 750,00 |
| 02.08.2023 | 14,33 | 15,20 | 14,33 | 15,20 | 17,53% | 1.200,00 |
| 26.07.2023 | 12,93 | 12,93 | 12,93 | 12,93 | 0,00% | 381,00 |
| 24.07.2023 | 12,93 | 12,93 | 12,93 | 12,93 | 1,57% | 390,00 |
| 05.07.2023 | 12,73 | 12,73 | 12,73 | 12,73 | -1,04% | 396,00 |
| 29.06.2023 | 12,87 | 12,87 | 12,87 | 12,87 | 8,43% | 246,00 |
| 26.06.2023 | 11,87 | 11,87 | 11,87 | 11,87 | -9,18% | 3,00 |
| 06.06.2023 | 13,07 | 13,07 | 13,07 | 13,07 | 7,69% | 720,00 |
| 31.05.2023 | 12,27 | 12,27 | 12,13 | 12,13 | -2,67% | 1.200,00 |
| 30.05.2023 | 12,47 | 12,47 | 12,47 | 12,47 | -4,10% | 300,00 |