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 |