23,300€
-1,27%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 23,60 | 23,60 | 23,10 | 23,30 | -1,27% | - |
| 22.04.2024 | 23,40 | 23,70 | 23,30 | 23,60 | 0,85% | - |
| 19.04.2024 | 23,60 | 23,60 | 23,30 | 23,40 | -0,85% | - |
| 18.04.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 2,61% | - |
| 17.04.2024 | 23,10 | 23,20 | 22,90 | 23,00 | -2,54% | - |
| 16.04.2024 | 23,70 | 23,80 | 23,50 | 23,60 | 1,72% | - |
| 15.04.2024 | 23,20 | 23,70 | 23,20 | 23,20 | 0,00% | - |
| 12.04.2024 | 23,30 | 23,50 | 23,00 | 23,20 | -0,43% | - |
| 11.04.2024 | 23,10 | 23,30 | 23,00 | 23,30 | 0,87% | - |
| 10.04.2024 | 23,10 | 23,30 | 23,00 | 23,10 | 0,00% | - |
| 09.04.2024 | 22,70 | 23,20 | 22,70 | 23,10 | 1,76% | - |
| 08.04.2024 | 23,00 | 23,00 | 22,20 | 22,70 | -1,30% | 400,00 |
| 05.04.2024 | 22,60 | 23,10 | 22,60 | 23,00 | 1,77% | - |
| 04.04.2024 | 23,60 | 23,60 | 22,60 | 22,60 | -4,24% | - |
| 03.04.2024 | 23,50 | 23,60 | 23,30 | 23,60 | 2,61% | - |
| 02.04.2024 | 23,30 | 23,30 | 22,90 | 23,00 | -1,29% | - |
| 28.03.2024 | 24,00 | 24,00 | 23,10 | 23,30 | -2,92% | - |
| 27.03.2024 | 23,80 | 24,10 | 23,80 | 24,00 | 0,84% | - |
| 26.03.2024 | 23,80 | 23,90 | 23,70 | 23,80 | 0,00% | - |
| 25.03.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 22.03.2024 | 23,40 | 24,10 | 23,40 | 24,00 | 2,56% | - |
| 21.03.2024 | 23,40 | 23,50 | 23,20 | 23,40 | 0,00% | - |
| 20.03.2024 | 23,40 | 23,50 | 23,30 | 23,40 | 0,00% | - |
| 19.03.2024 | 24,20 | 24,20 | 23,30 | 23,40 | -3,31% | - |
| 18.03.2024 | 23,90 | 24,30 | 23,80 | 24,20 | 1,26% | - |
| 15.03.2024 | 23,80 | 24,10 | 23,80 | 23,90 | 0,42% | - |
| 14.03.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 13.03.2024 | 24,30 | 24,30 | 23,40 | 23,60 | -2,88% | - |
| 12.03.2024 | 24,10 | 24,40 | 24,00 | 24,30 | 2,10% | - |
| 11.03.2024 | 23,80 | 23,90 | 23,70 | 23,80 | 0,00% | - |
| 08.03.2024 | 23,10 | 23,90 | 22,70 | 23,80 | 4,85% | - |
| 07.03.2024 | 23,10 | 23,10 | 22,50 | 22,70 | -1,30% | - |
| 06.03.2024 | 22,70 | 23,10 | 22,60 | 23,00 | 2,68% | - |
| 05.03.2024 | 21,70 | 22,50 | 21,70 | 22,40 | 3,23% | - |
| 04.03.2024 | 21,90 | 22,50 | 21,40 | 21,70 | -3,56% | - |
| 01.03.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 29.02.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 1,38% | - |
| 28.02.2024 | 22,00 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 27.02.2024 | 21,90 | 22,00 | 21,80 | 22,00 | 0,46% | - |
| 26.02.2024 | 21,90 | 22,10 | 21,80 | 21,90 | -1,79% | - |
| 23.02.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 22.02.2024 | 22,10 | 22,30 | 22,10 | 22,30 | -0,45% | - |
| 21.02.2024 | 22,20 | 22,50 | 22,20 | 22,40 | 0,90% | - |
| 20.02.2024 | 22,70 | 22,70 | 22,10 | 22,20 | -2,20% | - |
| 19.02.2024 | 22,20 | 22,80 | 22,20 | 22,70 | 2,25% | - |
| 16.02.2024 | 22,10 | 22,40 | 22,10 | 22,20 | 0,45% | - |
| 15.02.2024 | 22,20 | 22,20 | 21,80 | 22,10 | -0,45% | - |
| 14.02.2024 | 21,90 | 22,30 | 21,90 | 22,20 | -0,89% | - |
| 13.02.2024 | 23,50 | 23,50 | 22,30 | 22,40 | -4,68% | - |
| 12.02.2024 | 23,40 | 23,70 | 23,30 | 23,50 | 0,43% | - |
| 09.02.2024 | 23,20 | 23,50 | 23,20 | 23,40 | 0,86% | - |
| 08.02.2024 | 23,60 | 23,60 | 23,00 | 23,20 | -1,69% | - |
| 07.02.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | - |
| 06.02.2024 | 23,20 | 23,30 | 23,10 | 23,20 | 0,00% | - |
| 05.02.2024 | 23,30 | 23,30 | 23,10 | 23,20 | -0,43% | - |
| 02.02.2024 | 23,40 | 23,40 | 23,10 | 23,30 | -0,43% | - |
| 01.02.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 31.01.2024 | 23,30 | 23,40 | 23,20 | 23,20 | 1,31% | - |
| 30.01.2024 | 23,00 | 23,10 | 22,80 | 22,90 | -0,43% | - |
| 29.01.2024 | 22,90 | 23,00 | 22,80 | 23,00 | 0,44% | - |
| 26.01.2024 | 22,80 | 23,00 | 22,80 | 22,90 | 0,44% | - |
| 25.01.2024 | 22,80 | 23,00 | 22,70 | 22,80 | 0,88% | - |
| 24.01.2024 | 22,70 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 23.01.2024 | 22,60 | 22,70 | 22,50 | 22,70 | -1,73% | - |
| 22.01.2024 | 23,20 | 23,20 | 22,90 | 23,10 | -0,43% | - |
| 19.01.2024 | 23,30 | 23,30 | 22,90 | 23,20 | -0,43% | - |
| 18.01.2024 | 22,90 | 23,30 | 22,90 | 23,30 | 1,75% | - |
| 17.01.2024 | 22,90 | 23,00 | 22,80 | 22,90 | -2,14% | - |
| 16.01.2024 | 23,30 | 23,60 | 23,30 | 23,40 | -2,09% | - |
| 15.01.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 12.01.2024 | 23,70 | 23,80 | 23,60 | 23,70 | 0,00% | - |
| 11.01.2024 | 24,00 | 24,00 | 23,50 | 23,70 | -1,25% | - |
| 10.01.2024 | 24,00 | 24,10 | 23,90 | 24,00 | 0,00% | - |
| 09.01.2024 | 24,10 | 24,10 | 23,90 | 24,00 | -0,41% | - |
| 08.01.2024 | 24,10 | 24,20 | 24,10 | 24,10 | 0,00% | - |
| 05.01.2024 | 24,20 | 24,30 | 23,90 | 24,10 | -0,41% | - |
| 04.01.2024 | 23,20 | 24,40 | 23,20 | 24,20 | 4,31% | - |
| 03.01.2024 | 23,40 | 23,60 | 23,00 | 23,20 | -0,85% | 400,00 |
| 02.01.2024 | 23,60 | 23,70 | 23,40 | 23,40 | -0,85% | - |
| 29.12.2023 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 28.12.2023 | 23,40 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 27.12.2023 | 23,10 | 23,60 | 23,10 | 23,40 | 1,30% | - |
| 22.12.2023 | 22,80 | 23,40 | 22,80 | 23,10 | 1,32% | - |
| 21.12.2023 | 23,10 | 23,20 | 22,80 | 22,80 | 0,00% | - |
| 20.12.2023 | 23,00 | 23,30 | 22,80 | 22,80 | -0,87% | - |
| 19.12.2023 | 23,10 | 23,20 | 22,90 | 23,00 | -1,29% | - |
| 18.12.2023 | 23,20 | 23,40 | 23,10 | 23,30 | 0,43% | - |
| 15.12.2023 | 23,30 | 23,50 | 23,10 | 23,20 | 0,00% | - |
| 14.12.2023 | 23,30 | 23,40 | 23,10 | 23,20 | 0,43% | - |
| 13.12.2023 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 12.12.2023 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | - |
| 11.12.2023 | 22,70 | 22,80 | 22,50 | 22,80 | 0,44% | - |
| 08.12.2023 | 22,50 | 22,70 | 22,50 | 22,70 | 1,79% | - |
| 07.12.2023 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 06.12.2023 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 05.12.2023 | 22,00 | 22,10 | 21,90 | 22,10 | 0,45% | - |
| 04.12.2023 | 22,70 | 22,70 | 22,00 | 22,00 | -3,08% | - |
| 01.12.2023 | 22,40 | 22,70 | 22,30 | 22,70 | 1,34% | - |
| 30.11.2023 | 22,30 | 22,40 | 22,30 | 22,40 | -0,44% | - |
| 29.11.2023 | 22,30 | 22,50 | 22,30 | 22,50 | 0,90% | - |