18,750€
1,35%
Echtzeit-Aktienkurs Sompo Hldgs Inc
Bid:
Ask:
Aktienkurse zur Sompo Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 18,70 | 18,75 | 18,40 | 18,75 | 1,35% | - |
| 03.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 02.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | 300,00 |
| 30.04.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 1,11% | - |
| 29.04.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 1,12% | - |
| 26.04.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -1,11% | - |
| 25.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 24.04.2024 | 18,40 | 18,40 | 18,30 | 18,30 | 1,10% | - |
| 23.04.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | - |
| 22.04.2024 | 18,10 | 18,70 | 18,10 | 18,10 | 0,56% | 20,00 |
| 19.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | - |
| 18.04.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 5,56% | 61,00 |
| 17.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 16.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 15.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 12.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 11.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 10.04.2024 | 19,00 | 19,60 | 19,00 | 19,10 | -1,04% | 103,00 |
| 09.04.2024 | 19,60 | 20,00 | 19,30 | 19,30 | 1,58% | 2,00 |
| 08.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 04.04.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 3,28% | - |
| 03.04.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,66% | - |
| 02.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 28.03.2024 | 18,50 | 19,90 | 18,50 | 19,30 | 3,39% | 100,00 |
| 27.03.2024 | 19,67 | 19,67 | 18,67 | 18,67 | -3,45% | - |
| 26.03.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 1,75% | - |
| 25.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,72% | - |
| 22.03.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,00% | - |
| 21.03.2024 | 19,33 | 19,67 | 19,33 | 19,33 | 2,65% | 81,00 |
| 20.03.2024 | 18,83 | 19,17 | 18,83 | 18,83 | 0,00% | 2.028,00 |
| 19.03.2024 | 19,00 | 19,00 | 18,83 | 18,83 | 0,89% | - |
| 18.03.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,90% | - |
| 15.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 13.03.2024 | 18,50 | 18,67 | 18,50 | 18,50 | 0,00% | 30,00 |
| 12.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 11.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,72% | - |
| 08.03.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 1,75% | - |
| 07.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,64% | - |
| 06.03.2024 | 18,50 | 18,50 | 18,33 | 18,33 | 1,85% | - |
| 05.03.2024 | 18,33 | 18,33 | 18,00 | 18,00 | -1,82% | 450,00 |
| 04.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,92% | - |
| 01.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 4,81% | - |
| 29.02.2024 | 18,00 | 18,00 | 17,33 | 17,33 | -1,89% | - |
| 28.02.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,95% | - |
| 27.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,94% | - |
| 26.02.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,93% | - |
| 23.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | - |
| 22.02.2024 | 17,67 | 18,00 | 17,67 | 17,83 | 0,00% | 120,00 |
| 21.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,93% | - |
| 20.02.2024 | 18,17 | 18,17 | 18,00 | 18,00 | -2,70% | - |
| 19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 16.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,92% | - |
| 15.02.2024 | 17,67 | 18,17 | 17,67 | 18,17 | 5,83% | 600,00 |
| 14.02.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 1,98% | - |
| 13.02.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 5,65% | - |
| 12.02.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 0,00% | - |
| 09.02.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -1,24% | - |
| 08.02.2024 | 16,20 | 16,20 | 16,13 | 16,13 | 0,83% | - |
| 07.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,42% | - |
| 06.02.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 0,00% | - |
| 05.02.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 1,27% | - |
| 02.02.2024 | 15,80 | 16,00 | 15,73 | 15,73 | -0,84% | 60,00 |
| 01.02.2024 | 16,00 | 16,00 | 15,87 | 15,87 | 0,85% | - |
| 31.01.2024 | 15,93 | 15,93 | 15,73 | 15,73 | 0,00% | - |
| 30.01.2024 | 15,80 | 15,80 | 15,73 | 15,73 | 0,00% | - |
| 29.01.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 1,72% | - |
| 26.01.2024 | 15,53 | 15,67 | 15,47 | 15,47 | -0,85% | 33,00 |
| 25.01.2024 | 15,53 | 15,60 | 15,53 | 15,60 | -0,43% | - |
| 24.01.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -1,26% | - |
| 23.01.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 0,42% | - |
| 22.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,72% | - |
| 19.01.2024 | 15,60 | 15,60 | 15,53 | 15,53 | 0,00% | - |
| 18.01.2024 | 15,40 | 15,53 | 15,40 | 15,53 | 0,43% | - |
| 17.01.2024 | 15,53 | 15,53 | 15,47 | 15,47 | 0,87% | - |
| 16.01.2024 | 15,40 | 15,40 | 15,33 | 15,33 | -0,86% | - |
| 15.01.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 1,75% | - |
| 12.01.2024 | 15,13 | 15,20 | 15,13 | 15,20 | 0,44% | - |
| 11.01.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 0,00% | - |
| 10.01.2024 | 15,07 | 15,13 | 15,07 | 15,13 | 0,00% | - |
| 09.01.2024 | 14,93 | 15,13 | 14,93 | 15,13 | 0,44% | - |
| 08.01.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 1,80% | 21,00 |
| 05.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 04.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 03.01.2024 | 14,33 | 14,60 | 14,33 | 14,60 | -0,45% | 345,00 |
| 02.01.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 0,46% | - |
| 29.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,92% | - |
| 28.12.2023 | 14,47 | 14,47 | 14,47 | 14,47 | 1,88% | - |
| 27.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 22.12.2023 | 14,27 | 14,27 | 14,20 | 14,20 | 0,00% | - |
| 21.12.2023 | 14,13 | 14,20 | 14,13 | 14,20 | -1,39% | - |
| 20.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 1,89% | - |
| 19.12.2023 | 14,13 | 14,13 | 14,13 | 14,13 | 0,00% | - |
| 18.12.2023 | 14,20 | 14,20 | 14,13 | 14,13 | -3,20% | - |
| 15.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -2,23% | - |
| 14.12.2023 | 15,07 | 15,07 | 14,93 | 14,93 | -2,18% | - |
| 13.12.2023 | 15,13 | 15,27 | 15,13 | 15,27 | -0,87% | - |
| 12.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,87% | - |
| 11.12.2023 | 15,27 | 15,27 | 15,27 | 15,27 | 1,33% | - |