26,300€
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,40 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 09.05.2024 | 26,30 | 26,40 | 26,10 | 26,30 | 1,54% | - |
| 08.05.2024 | 25,90 | 25,90 | 25,70 | 25,90 | -1,52% | - |
| 07.05.2024 | 26,40 | 26,50 | 26,30 | 26,30 | 2,33% | - |
| 06.05.2024 | 25,90 | 25,90 | 25,70 | 25,70 | -1,15% | - |
| 03.05.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | - |
| 02.05.2024 | 25,90 | 26,10 | 25,90 | 26,10 | -1,88% | - |
| 30.04.2024 | 26,60 | 26,60 | 26,00 | 26,60 | -3,62% | 143,00 |
| 29.04.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | - |
| 26.04.2024 | 27,10 | 27,10 | 26,80 | 27,00 | 0,00% | - |
| 25.04.2024 | 27,00 | 27,10 | 26,70 | 27,00 | -2,88% | - |
| 24.04.2024 | 28,10 | 28,10 | 27,70 | 27,80 | -0,36% | - |
| 23.04.2024 | 27,70 | 27,90 | 27,70 | 27,90 | 0,72% | - |
| 22.04.2024 | 27,60 | 27,90 | 27,50 | 27,70 | 1,47% | - |
| 19.04.2024 | 27,50 | 27,70 | 27,30 | 27,30 | -1,44% | - |
| 18.04.2024 | 27,90 | 27,90 | 27,60 | 27,70 | 0,00% | - |
| 17.04.2024 | 28,00 | 28,10 | 27,60 | 27,70 | -0,36% | - |
| 16.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,46% | 15,00 |
| 15.04.2024 | 28,90 | 29,10 | 28,50 | 28,50 | -1,72% | - |
| 12.04.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,35% | 12,00 |
| 11.04.2024 | 28,80 | 28,90 | 28,50 | 28,90 | 2,85% | - |
| 10.04.2024 | 28,20 | 28,30 | 27,90 | 28,10 | -1,75% | - |
| 09.04.2024 | 28,70 | 28,80 | 28,50 | 28,60 | -0,69% | - |
| 08.04.2024 | 28,80 | 28,90 | 28,50 | 28,80 | 2,13% | - |
| 05.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 50,00 |
| 04.04.2024 | 28,70 | 28,70 | 28,20 | 28,20 | -1,74% | - |
| 03.04.2024 | 28,50 | 28,80 | 28,50 | 28,70 | 2,50% | - |
| 02.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -6,04% | 13,00 |
| 28.03.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 1,71% | 1.000,00 |
| 27.03.2024 | 29,20 | 29,30 | 29,10 | 29,30 | 0,34% | - |
| 26.03.2024 | 29,60 | 29,60 | 29,20 | 29,20 | 1,04% | 74,00 |
| 25.03.2024 | 28,90 | 29,00 | 28,80 | 28,90 | 0,35% | - |
| 22.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | 200,00 |
| 21.03.2024 | 28,50 | 28,80 | 28,50 | 28,70 | 2,14% | - |
| 20.03.2024 | 28,30 | 28,30 | 28,10 | 28,10 | -1,06% | - |
| 19.03.2024 | 28,30 | 28,50 | 28,20 | 28,40 | 1,07% | - |
| 18.03.2024 | 28,10 | 28,10 | 28,00 | 28,10 | 0,36% | - |
| 15.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 2,00 |
| 14.03.2024 | 28,00 | 28,00 | 27,60 | 27,60 | 0,36% | 102,00 |
| 13.03.2024 | 27,60 | 27,70 | 27,40 | 27,50 | -2,14% | - |
| 12.03.2024 | 27,90 | 28,20 | 27,70 | 28,10 | -0,35% | - |
| 11.03.2024 | 28,40 | 28,50 | 28,10 | 28,20 | -3,42% | - |
| 08.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 219,00 |
| 07.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 2,00 |
| 06.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | 220,00 |
| 05.03.2024 | 27,90 | 28,00 | 27,70 | 27,80 | 1,83% | - |
| 04.03.2024 | 27,40 | 27,50 | 27,30 | 27,30 | -2,15% | - |
| 01.03.2024 | 27,70 | 27,90 | 27,70 | 27,90 | 1,09% | - |
| 29.02.2024 | 27,50 | 27,60 | 27,30 | 27,60 | -1,43% | - |
| 28.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 35,00 |
| 27.02.2024 | 27,90 | 28,20 | 27,90 | 28,20 | 1,44% | - |
| 26.02.2024 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 23.02.2024 | 27,60 | 27,80 | 27,60 | 27,80 | -2,11% | 358,00 |
| 22.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | 15,00 |
| 21.02.2024 | 28,00 | 28,00 | 27,30 | 27,40 | -0,72% | - |
| 20.02.2024 | 27,70 | 27,80 | 27,50 | 27,60 | 0,73% | - |
| 19.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 200,00 |
| 16.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 60,00 |
| 15.02.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 9,68% | 140,00 |
| 14.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 200,00 |
| 13.02.2024 | 25,00 | 25,00 | 24,50 | 24,60 | -1,60% | - |
| 12.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 150,00 |
| 09.02.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 1,23% | - |
| 08.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | 42,00 |
| 07.02.2024 | 24,70 | 24,70 | 24,60 | 24,70 | -0,40% | - |
| 06.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 42,00 |
| 05.02.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | 220,00 |
| 02.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 100,00 |
| 01.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 75,00 |
| 31.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | 23,00 |
| 30.01.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 29.01.2024 | 23,50 | 23,70 | 23,50 | 23,70 | 1,72% | - |
| 26.01.2024 | 23,20 | 23,30 | 23,20 | 23,30 | -1,27% | - |
| 25.01.2024 | 23,60 | 23,70 | 23,50 | 23,60 | 1,72% | - |
| 24.01.2024 | 23,10 | 23,30 | 23,10 | 23,20 | -0,43% | - |
| 23.01.2024 | 23,30 | 23,30 | 23,10 | 23,30 | -0,85% | - |
| 22.01.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 2,62% | - |
| 19.01.2024 | 22,60 | 22,90 | 22,60 | 22,90 | 0,88% | - |
| 18.01.2024 | 22,40 | 22,70 | 22,40 | 22,70 | 1,34% | - |
| 17.01.2024 | 22,50 | 22,50 | 22,30 | 22,40 | -0,88% | - |
| 16.01.2024 | 22,60 | 22,80 | 22,50 | 22,60 | -1,31% | - |
| 15.01.2024 | 22,90 | 23,00 | 22,80 | 22,90 | 0,44% | - |
| 12.01.2024 | 22,70 | 22,90 | 22,60 | 22,80 | -0,44% | - |
| 11.01.2024 | 22,90 | 23,00 | 22,70 | 22,90 | 2,23% | - |
| 10.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 50,00 |
| 09.01.2024 | 22,60 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 08.01.2024 | 22,70 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 05.01.2024 | 22,50 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 04.01.2024 | 22,70 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 03.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 20,00 |
| 02.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 29.12.2023 | 22,70 | 22,80 | 22,70 | 22,70 | 0,44% | - |
| 28.12.2023 | 22,60 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 27.12.2023 | 22,80 | 22,80 | 22,60 | 22,70 | -1,30% | - |
| 22.12.2023 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 21.12.2023 | 22,80 | 22,90 | 22,70 | 22,90 | 1,78% | - |
| 20.12.2023 | 22,90 | 22,90 | 22,50 | 22,50 | 0,45% | - |
| 19.12.2023 | 22,30 | 22,50 | 22,30 | 22,40 | -0,88% | - |
| 18.12.2023 | 22,60 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 15.12.2023 | 22,60 | 22,80 | 22,60 | 22,70 | 4,13% | - |