Nippon Steel & Sumitomo Metal Corp.
[WKN: 859164 | ISIN: JP3381000003]
Aktienkurse
22,343€ -3,53%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid: Ask:

Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 22,25 22,37 22,24 22,35 -3,52% -
27.03.2024 23,21 23,21 23,16 23,16 -0,22% 17,00
26.03.2024 23,10 23,21 22,83 23,21 1,55% 2.107,00
25.03.2024 22,99 23,10 22,83 22,86 -1,04% 448,00
22.03.2024 22,71 23,10 22,71 23,10 3,75% 390,00
21.03.2024 22,24 22,26 22,24 22,26 -3,13% 180,00
20.03.2024 22,95 22,98 22,50 22,98 2,34% 555,00
19.03.2024 22,63 22,71 22,46 22,46 0,02% 242,00
18.03.2024 22,40 22,45 22,40 22,45 0,45% 497,00
15.03.2024 22,42 22,42 21,82 22,35 -0,13% 296,00
14.03.2024 22,39 22,39 22,38 22,38 -0,44% 24,00
13.03.2024 22,13 22,48 22,13 22,48 -1,19% 333,00
12.03.2024 22,60 22,80 22,60 22,75 -1,49% 965,00
11.03.2024 23,00 23,10 22,79 23,10 -2,14% 2.755,00
08.03.2024 23,60 23,60 23,60 23,60 1,31% 40,00
07.03.2024 23,14 23,30 23,01 23,30 0,04% 167,00
06.03.2024 23,40 23,40 23,29 23,29 -0,06% 1.144,00
05.03.2024 23,01 23,30 23,01 23,30 1,28% 175,00
04.03.2024 23,37 23,37 23,01 23,01 -2,21% 152,00
01.03.2024 23,57 23,57 23,47 23,53 3,89% 101,00
29.02.2024 22,62 23,06 22,62 22,65 -1,97% 155,00
28.02.2024 23,00 23,10 22,90 23,10 1,29% 65,00
27.02.2024 22,36 22,81 22,36 22,81 4,06% 1.854,00
26.02.2024 22,23 22,40 21,92 21,92 -3,46% 2.575,00
23.02.2024 22,18 25,00 22,00 22,70 3,28% 11.241,00
22.02.2024 21,86 22,80 21,76 21,98 0,00% 4.512,00
19.02.2024 21,92 22,44 21,92 21,98 2,59% 256,00
16.02.2024 21,51 21,95 21,43 21,43 0,94% 160,00
15.02.2024 21,53 21,53 21,23 21,23 -1,35% 186,00
14.02.2024 21,44 21,55 21,23 21,52 -3,15% 740,00
13.02.2024 22,13 22,22 21,85 22,22 -1,13% 718,00
12.02.2024 22,46 22,47 22,46 22,47 1,28% 122,00
08.02.2024 22,24 22,28 22,19 22,19 -4,38% 250,00
07.02.2024 22,60 23,20 22,60 23,20 2,95% 2.072,00
06.02.2024 22,22 22,54 22,22 22,54 1,69% 355,00
05.02.2024 22,47 22,90 22,16 22,16 -1,49% 1.248,00
02.02.2024 22,22 22,50 22,22 22,50 -1,75% 172,00
01.02.2024 22,65 22,90 22,40 22,90 0,73% 450,00
31.01.2024 22,52 22,73 22,52 22,73 1,63% 386,00
30.01.2024 22,43 22,43 22,37 22,37 -1,06% 163,00
29.01.2024 22,11 22,61 22,11 22,61 1,76% 413,00
26.01.2024 21,92 22,26 21,80 22,22 1,30% 1.038,00
25.01.2024 21,33 21,93 21,33 21,93 1,36% 101,00
24.01.2024 21,57 21,64 21,57 21,64 -0,07% 155,00
23.01.2024 21,53 21,65 21,53 21,65 -0,18% 10,00
22.01.2024 21,67 21,69 21,67 21,69 2,14% 355,00
19.01.2024 21,54 21,54 21,12 21,24 0,71% 572,00
17.01.2024 21,58 21,58 21,09 21,09 -1,98% 150,00
16.01.2024 21,82 21,89 21,51 21,51 -1,53% 1.292,00
15.01.2024 21,91 21,91 21,47 21,85 3,04% 710,00
12.01.2024 21,22 21,22 21,20 21,20 1,29% 257,00
11.01.2024 20,93 20,93 20,93 20,93 -1,78% 1,00
10.01.2024 20,86 21,38 20,86 21,31 -1,98% 261,00
09.01.2024 21,74 21,74 21,74 21,74 0,37% 150,00
08.01.2024 21,50 21,72 21,50 21,66 0,19% 125,00
05.01.2024 21,12 21,62 21,12 21,62 1,55% 334,00
04.01.2024 21,06 21,29 20,99 21,29 2,85% 520,00
03.01.2024 21,02 21,02 20,70 20,70 0,53% 285,00
02.01.2024 20,93 21,21 20,59 20,59 -1,51% 870,00
29.12.2023 20,91 20,91 20,91 20,91 -0,90% 143,00
28.12.2023 20,89 21,10 20,62 21,10 2,98% 702,00
27.12.2023 19,89 20,62 19,89 20,49 1,06% 1.114,00
22.12.2023 20,64 20,64 20,27 20,27 1,71% 155,00
21.12.2023 19,93 19,93 19,93 19,93 -2,54% 1,00
20.12.2023 20,53 20,53 19,94 20,45 0,37% 1.328,00
19.12.2023 20,40 20,42 20,20 20,38 -0,12% 380,00
18.12.2023 20,12 21,20 19,40 20,40 -2,58% 1.972,00
15.12.2023 21,22 21,59 20,91 20,94 1,31% 1.147,00
14.12.2023 20,34 20,67 20,34 20,67 -0,86% 201,00
12.12.2023 21,29 21,29 20,85 20,85 -2,64% 54,00
11.12.2023 21,42 21,42 21,42 21,42 1,21% 467,00
08.12.2023 21,16 21,16 21,16 21,16 -2,80% 237,00
07.12.2023 21,78 21,78 21,77 21,77 -1,18% 4,00
06.12.2023 21,71 22,03 21,71 22,03 0,80% 190,00
05.12.2023 21,84 21,86 21,84 21,86 -0,84% 11,00
04.12.2023 22,04 22,04 22,04 22,04 -0,18% 136,00
01.12.2023 21,72 22,08 21,72 22,08 1,87% 304,00
30.11.2023 21,68 21,68 21,68 21,68 3,19% 47,00
29.11.2023 21,31 21,31 20,94 21,01 -3,00% 854,00
28.11.2023 21,44 21,66 21,44 21,66 1,79% 417,00
27.11.2023 21,22 21,40 21,22 21,28 -1,48% 747,00
24.11.2023 21,60 21,70 21,35 21,60 -0,87% 57.348,00
23.11.2023 21,54 21,80 21,50 21,79 1,80% 1.374,00
22.11.2023 21,49 21,90 21,35 21,40 1,90% 3.301,00
20.11.2023 21,17 21,17 21,00 21,00 -0,94% 433,00
17.11.2023 21,34 21,34 21,20 21,20 3,26% 177,00
16.11.2023 20,35 20,53 20,35 20,53 1,53% 98,00
15.11.2023 20,20 20,25 20,20 20,22 0,65% 395,00
14.11.2023 20,09 20,09 20,09 20,09 -1,52% 1.488,00
13.11.2023 20,41 20,42 19,85 20,40 1,42% 650,00
10.11.2023 20,33 20,33 20,08 20,12 2,61% 754,00
09.11.2023 19,55 19,60 19,55 19,60 -1,21% 88,00
08.11.2023 19,84 19,84 19,84 19,84 -4,60% 15,00
07.11.2023 20,65 20,80 20,65 20,80 2,06% 104,00
06.11.2023 20,45 20,45 19,98 20,38 2,56% 426,00
02.11.2023 19,87 20,31 19,87 19,87 -5,24% 231,00
01.11.2023 21,01 21,01 20,56 20,97 1,48% 403,00
30.10.2023 20,67 20,67 20,67 20,67 2,94% 5,00
26.10.2023 19,87 20,08 19,87 20,08 -1,47% 480,00
25.10.2023 20,38 20,38 20,38 20,38 2,41% 135,00