20,693€
-1,67%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,05 | 21,05 | 20,67 | 20,69 | -1,67% | - |
| 18.04.2024 | 20,82 | 21,14 | 20,82 | 21,05 | 1,08% | - |
| 17.04.2024 | 20,99 | 20,99 | 20,79 | 20,82 | -2,20% | - |
| 16.04.2024 | 21,84 | 21,84 | 21,21 | 21,29 | -2,54% | 10,00 |
| 15.04.2024 | 21,90 | 22,03 | 21,73 | 21,84 | -0,27% | - |
| 12.04.2024 | 22,05 | 22,05 | 21,81 | 21,90 | -0,68% | 35,00 |
| 11.04.2024 | 22,05 | 22,06 | 21,89 | 22,05 | 0,03% | - |
| 10.04.2024 | 22,02 | 22,06 | 21,92 | 22,05 | 0,14% | - |
| 09.04.2024 | 21,94 | 22,05 | 21,89 | 22,02 | 0,34% | - |
| 08.04.2024 | 22,04 | 22,05 | 21,83 | 21,94 | -0,44% | - |
| 05.04.2024 | 21,87 | 22,13 | 21,86 | 22,04 | 0,79% | - |
| 04.04.2024 | 22,11 | 22,11 | 21,73 | 21,87 | -1,11% | - |
| 03.04.2024 | 22,11 | 22,16 | 22,04 | 22,11 | -2,08% | - |
| 02.04.2024 | 22,34 | 22,72 | 22,34 | 22,58 | 1,09% | 222,00 |
| 28.03.2024 | 23,00 | 23,00 | 22,15 | 22,34 | -2,87% | - |
| 27.03.2024 | 22,87 | 23,03 | 22,87 | 23,00 | 0,56% | - |
| 26.03.2024 | 22,98 | 23,19 | 22,79 | 22,87 | -0,49% | - |
| 25.03.2024 | 22,93 | 23,23 | 22,87 | 22,98 | 0,22% | - |
| 22.03.2024 | 22,60 | 23,08 | 22,60 | 22,93 | 1,47% | - |
| 21.03.2024 | 22,52 | 22,68 | 22,41 | 22,60 | 0,37% | - |
| 20.03.2024 | 22,57 | 22,57 | 22,37 | 22,52 | -0,22% | 3,00 |
| 19.03.2024 | 22,38 | 22,57 | 22,38 | 22,57 | 0,85% | - |
| 18.03.2024 | 22,21 | 22,39 | 22,18 | 22,38 | 0,75% | 250,00 |
| 15.03.2024 | 22,27 | 22,27 | 22,04 | 22,21 | -0,26% | - |
| 14.03.2024 | 22,51 | 22,51 | 22,03 | 22,27 | -1,06% | - |
| 13.03.2024 | 22,51 | 22,51 | 22,23 | 22,51 | 0,00% | - |
| 12.03.2024 | 22,38 | 22,84 | 22,28 | 22,51 | -2,14% | - |
| 11.03.2024 | 23,14 | 23,14 | 22,61 | 23,00 | -0,63% | - |
| 08.03.2024 | 23,10 | 23,64 | 23,10 | 23,14 | 0,21% | - |
| 07.03.2024 | 23,31 | 23,31 | 22,93 | 23,10 | -0,83% | 11,00 |
| 06.03.2024 | 23,18 | 23,36 | 23,14 | 23,29 | 0,46% | 177,00 |
| 05.03.2024 | 23,13 | 23,22 | 23,10 | 23,18 | 0,22% | - |
| 04.03.2024 | 23,11 | 23,36 | 23,10 | 23,13 | -1,00% | - |
| 01.03.2024 | 22,99 | 23,39 | 22,99 | 23,36 | 1,62% | - |
| 29.02.2024 | 23,17 | 23,17 | 22,78 | 22,99 | -0,66% | 73,00 |
| 28.02.2024 | 23,20 | 23,23 | 23,10 | 23,14 | 1,29% | - |
| 27.02.2024 | 21,95 | 22,90 | 21,95 | 22,85 | 4,45% | 176,00 |
| 26.02.2024 | 21,98 | 22,13 | 21,76 | 21,88 | -3,04% | 100,00 |
| 23.02.2024 | 22,00 | 24,79 | 21,96 | 22,56 | 2,55% | 22,00 |
| 22.02.2024 | 22,03 | 22,28 | 21,93 | 22,00 | -0,01% | 242,00 |
| 21.02.2024 | 22,23 | 22,23 | 21,94 | 22,00 | -1,01% | - |
| 20.02.2024 | 22,20 | 22,35 | 22,18 | 22,23 | 0,11% | - |
| 19.02.2024 | 21,58 | 22,26 | 21,58 | 22,20 | 2,91% | - |
| 16.02.2024 | 21,32 | 21,74 | 21,32 | 21,58 | 1,18% | - |
| 15.02.2024 | 21,32 | 21,38 | 21,25 | 21,32 | 0,01% | 2,00 |
| 14.02.2024 | 21,19 | 21,41 | 21,18 | 21,32 | -3,39% | - |
| 13.02.2024 | 22,23 | 22,31 | 22,00 | 22,07 | -0,73% | - |
| 12.02.2024 | 22,18 | 22,27 | 22,12 | 22,23 | 0,23% | - |
| 09.02.2024 | 22,48 | 22,48 | 22,09 | 22,18 | -1,26% | - |
| 08.02.2024 | 22,87 | 22,87 | 22,36 | 22,46 | -1,77% | - |
| 07.02.2024 | 22,28 | 22,87 | 22,28 | 22,87 | 2,65% | - |
| 06.02.2024 | 22,38 | 22,38 | 21,99 | 22,28 | -0,44% | 25,00 |
| 05.02.2024 | 22,38 | 22,70 | 22,22 | 22,38 | -0,03% | 2,00 |
| 02.02.2024 | 22,53 | 22,53 | 22,16 | 22,38 | -0,63% | - |
| 01.02.2024 | 22,55 | 22,62 | 22,33 | 22,53 | -0,11% | - |
| 31.01.2024 | 22,16 | 22,62 | 22,16 | 22,55 | 1,76% | 100,00 |
| 30.01.2024 | 22,46 | 22,46 | 22,13 | 22,16 | -1,34% | - |
| 29.01.2024 | 22,30 | 22,47 | 22,30 | 22,46 | 3,45% | - |
| 26.01.2024 | 21,71 | 21,96 | 21,63 | 21,71 | 0,01% | - |
| 25.01.2024 | 21,59 | 21,80 | 21,55 | 21,71 | 1,11% | - |
| 24.01.2024 | 21,49 | 21,53 | 21,27 | 21,47 | -0,08% | - |
| 23.01.2024 | 21,52 | 21,54 | 21,39 | 21,49 | -0,13% | - |
| 22.01.2024 | 21,45 | 21,53 | 21,35 | 21,52 | 0,33% | - |
| 19.01.2024 | 21,40 | 21,50 | 21,20 | 21,45 | 0,21% | - |
| 18.01.2024 | 21,35 | 21,59 | 21,21 | 21,40 | 0,23% | 2,00 |
| 17.01.2024 | 21,38 | 21,46 | 21,29 | 21,35 | -0,14% | - |
| 16.01.2024 | 21,57 | 21,70 | 21,36 | 21,38 | -0,88% | - |
| 15.01.2024 | 21,54 | 21,67 | 21,49 | 21,57 | 2,86% | - |
| 12.01.2024 | 21,05 | 21,22 | 20,86 | 20,97 | -0,39% | - |
| 11.01.2024 | 20,96 | 21,16 | 20,93 | 21,05 | 0,45% | - |
| 10.01.2024 | 21,05 | 21,17 | 20,95 | 20,96 | -2,06% | - |
| 09.01.2024 | 21,46 | 21,46 | 21,13 | 21,40 | -0,29% | - |
| 08.01.2024 | 21,40 | 21,49 | 21,40 | 21,46 | 0,27% | - |
| 05.01.2024 | 21,14 | 21,50 | 21,14 | 21,40 | 1,23% | 7,00 |
| 04.01.2024 | 20,76 | 21,30 | 20,76 | 21,14 | 1,85% | - |
| 03.01.2024 | 20,84 | 20,84 | 20,65 | 20,76 | -0,37% | - |
| 02.01.2024 | 20,91 | 21,12 | 20,64 | 20,84 | -0,33% | 27,00 |
| 29.12.2023 | 20,81 | 20,91 | 20,60 | 20,91 | 0,46% | - |
| 28.12.2023 | 20,30 | 20,84 | 20,30 | 20,81 | 2,51% | - |
| 27.12.2023 | 20,41 | 20,41 | 20,06 | 20,30 | -0,54% | - |
| 22.12.2023 | 20,26 | 20,50 | 20,26 | 20,41 | 0,77% | - |
| 21.12.2023 | 20,23 | 20,26 | 20,12 | 20,26 | 0,11% | - |
| 20.12.2023 | 20,16 | 20,40 | 20,16 | 20,23 | -0,82% | - |
| 19.12.2023 | 20,70 | 20,70 | 19,95 | 20,40 | -2,86% | - |
| 18.12.2023 | 21,04 | 21,20 | 19,80 | 21,00 | -0,18% | 500,00 |
| 15.12.2023 | 20,96 | 21,35 | 20,94 | 21,04 | 3,26% | - |
| 14.12.2023 | 20,56 | 21,00 | 20,14 | 20,37 | -3,00% | - |
| 13.12.2023 | 21,10 | 21,10 | 20,74 | 21,00 | -0,46% | - |
| 12.12.2023 | 21,23 | 21,23 | 21,02 | 21,10 | -0,60% | - |
| 11.12.2023 | 21,09 | 21,30 | 21,09 | 21,23 | 0,64% | - |
| 08.12.2023 | 21,23 | 21,43 | 21,08 | 21,09 | -3,02% | 2,00 |
| 07.12.2023 | 21,86 | 22,03 | 21,55 | 21,75 | -0,51% | 2,00 |
| 06.12.2023 | 21,63 | 21,96 | 21,63 | 21,86 | 1,06% | - |
| 05.12.2023 | 21,82 | 21,82 | 21,50 | 21,63 | -0,84% | - |
| 04.12.2023 | 21,85 | 21,90 | 21,80 | 21,82 | -0,17% | - |
| 01.12.2023 | 21,46 | 21,86 | 21,46 | 21,85 | 1,84% | - |
| 30.11.2023 | 21,38 | 21,50 | 21,37 | 21,46 | 1,35% | - |
| 29.11.2023 | 21,55 | 21,55 | 20,98 | 21,17 | -1,73% | - |
| 28.11.2023 | 21,27 | 21,63 | 21,27 | 21,55 | 1,28% | - |
| 27.11.2023 | 21,36 | 21,40 | 21,22 | 21,27 | -0,40% | - |