21,263€
2,13%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 21,18 | 21,27 | 21,16 | 21,27 | 0,79% | - |
| 22.04.2024 | 21,08 | 21,17 | 21,03 | 21,10 | 2,07% | - |
| 19.04.2024 | 20,75 | 20,91 | 20,63 | 20,67 | -1,84% | - |
| 18.04.2024 | 21,00 | 21,08 | 20,90 | 21,06 | 1,02% | - |
| 17.04.2024 | 20,91 | 20,98 | 20,82 | 20,85 | -2,15% | - |
| 16.04.2024 | 21,53 | 21,53 | 21,16 | 21,30 | -3,01% | - |
| 15.04.2024 | 21,96 | 22,06 | 21,69 | 21,97 | -0,45% | - |
| 12.04.2024 | 21,92 | 22,17 | 21,66 | 22,07 | 1,61% | - |
| 11.04.2024 | 21,97 | 22,07 | 21,72 | 21,72 | -1,47% | - |
| 10.04.2024 | 22,01 | 22,22 | 21,93 | 22,04 | 0,17% | - |
| 09.04.2024 | 21,98 | 22,11 | 21,94 | 22,00 | 0,78% | - |
| 08.04.2024 | 21,88 | 21,90 | 21,83 | 21,83 | -0,21% | - |
| 05.04.2024 | 21,97 | 22,10 | 21,86 | 21,88 | 0,03% | - |
| 04.04.2024 | 21,84 | 21,98 | 21,71 | 21,87 | -0,42% | - |
| 03.04.2024 | 22,09 | 22,19 | 21,93 | 21,96 | -2,63% | - |
| 02.04.2024 | 22,68 | 22,75 | 22,49 | 22,55 | 0,85% | - |
| 28.03.2024 | 22,23 | 22,37 | 22,20 | 22,36 | -2,66% | - |
| 27.03.2024 | 22,88 | 23,04 | 22,84 | 22,98 | 0,37% | 10,00 |
| 26.03.2024 | 22,83 | 23,00 | 22,80 | 22,89 | -0,22% | - |
| 25.03.2024 | 23,13 | 23,17 | 22,94 | 22,94 | 0,26% | - |
| 22.03.2024 | 22,98 | 22,99 | 22,87 | 22,88 | 1,15% | - |
| 21.03.2024 | 22,44 | 22,65 | 22,43 | 22,62 | 1,57% | - |
| 20.03.2024 | 22,50 | 22,51 | 22,25 | 22,27 | -1,45% | - |
| 19.03.2024 | 22,44 | 22,60 | 22,34 | 22,60 | 1,00% | - |
| 18.03.2024 | 21,96 | 22,38 | 21,96 | 22,38 | 0,73% | 90,00 |
| 15.03.2024 | 22,15 | 22,24 | 22,02 | 22,21 | -1,79% | - |
| 14.03.2024 | 22,14 | 22,62 | 22,03 | 22,62 | 1,28% | - |
| 13.03.2024 | 22,35 | 22,39 | 22,21 | 22,33 | -0,25% | - |
| 12.03.2024 | 22,35 | 22,57 | 22,25 | 22,39 | -1,38% | - |
| 11.03.2024 | 22,84 | 22,90 | 22,66 | 22,70 | -3,16% | - |
| 08.03.2024 | 23,30 | 23,57 | 23,22 | 23,44 | 2,29% | - |
| 07.03.2024 | 22,92 | 23,22 | 22,90 | 22,92 | -1,72% | - |
| 06.03.2024 | 23,17 | 23,37 | 23,14 | 23,32 | 0,60% | - |
| 05.03.2024 | 23,18 | 23,34 | 23,12 | 23,18 | 0,12% | - |
| 04.03.2024 | 23,12 | 23,19 | 23,06 | 23,15 | -0,95% | - |
| 01.03.2024 | 23,26 | 23,39 | 23,21 | 23,37 | 1,73% | - |
| 29.02.2024 | 22,92 | 23,00 | 22,79 | 22,98 | -0,55% | - |
| 28.02.2024 | 23,21 | 23,35 | 23,10 | 23,10 | 1,17% | - |
| 27.02.2024 | 22,80 | 22,99 | 22,64 | 22,84 | 3,84% | - |
| 26.02.2024 | 22,00 | 22,16 | 21,86 | 21,99 | -1,83% | - |
| 23.02.2024 | 21,75 | 25,00 | 21,75 | 22,40 | 1,87% | 1.000,00 |
| 22.02.2024 | 22,06 | 22,20 | 21,89 | 21,99 | -0,14% | - |
| 21.02.2024 | 21,99 | 22,05 | 21,91 | 22,02 | -0,83% | - |
| 20.02.2024 | 22,31 | 22,36 | 22,12 | 22,20 | -0,02% | - |
| 19.02.2024 | 22,18 | 22,27 | 22,14 | 22,21 | 3,15% | - |
| 16.02.2024 | 21,67 | 21,76 | 21,53 | 21,53 | 1,49% | - |
| 15.02.2024 | 21,36 | 21,39 | 21,16 | 21,21 | -0,57% | - |
| 14.02.2024 | 21,20 | 21,40 | 21,15 | 21,34 | -3,04% | - |
| 13.02.2024 | 22,31 | 22,37 | 21,98 | 22,01 | -1,06% | - |
| 12.02.2024 | 22,09 | 22,28 | 22,09 | 22,24 | 0,10% | - |
| 09.02.2024 | 22,13 | 22,23 | 22,09 | 22,22 | -1,28% | - |
| 08.02.2024 | 22,48 | 22,55 | 22,34 | 22,51 | -0,22% | - |
| 07.02.2024 | 22,33 | 22,85 | 22,33 | 22,56 | 2,78% | - |
| 06.02.2024 | 21,99 | 22,27 | 21,91 | 21,95 | -2,00% | - |
| 05.02.2024 | 22,25 | 22,41 | 22,10 | 22,39 | 0,34% | - |
| 02.02.2024 | 22,24 | 22,39 | 22,13 | 22,32 | -0,47% | - |
| 01.02.2024 | 22,32 | 22,61 | 22,28 | 22,42 | -0,56% | 219,00 |
| 31.01.2024 | 22,33 | 22,63 | 22,24 | 22,55 | 1,91% | - |
| 30.01.2024 | 22,26 | 22,28 | 22,11 | 22,13 | -1,58% | - |
| 29.01.2024 | 22,31 | 22,51 | 22,29 | 22,48 | 4,12% | - |
| 26.01.2024 | 21,69 | 21,79 | 21,57 | 21,59 | -0,51% | - |
| 25.01.2024 | 21,61 | 21,82 | 21,52 | 21,70 | 1,77% | - |
| 24.01.2024 | 21,35 | 21,46 | 21,28 | 21,33 | -0,72% | - |
| 23.01.2024 | 21,47 | 21,56 | 21,37 | 21,48 | 0,28% | - |
| 22.01.2024 | 21,40 | 21,59 | 21,38 | 21,42 | 0,47% | - |
| 19.01.2024 | 21,30 | 21,50 | 21,23 | 21,32 | 0,20% | - |
| 18.01.2024 | 21,35 | 21,49 | 21,27 | 21,28 | -0,35% | - |
| 17.01.2024 | 21,46 | 21,46 | 21,26 | 21,35 | 0,19% | - |
| 16.01.2024 | 21,58 | 21,66 | 21,31 | 21,31 | -1,38% | 400,00 |
| 15.01.2024 | 21,53 | 21,68 | 21,43 | 21,61 | 3,01% | - |
| 12.01.2024 | 20,92 | 21,05 | 20,83 | 20,98 | -0,47% | - |
| 11.01.2024 | 21,11 | 21,15 | 20,92 | 21,08 | 0,98% | - |
| 10.01.2024 | 21,06 | 21,18 | 20,87 | 20,88 | -1,27% | - |
| 09.01.2024 | 21,20 | 21,36 | 21,13 | 21,14 | -1,57% | - |
| 08.01.2024 | 21,50 | 21,51 | 21,39 | 21,48 | 0,24% | - |
| 05.01.2024 | 21,30 | 21,56 | 21,26 | 21,43 | 1,87% | 65,00 |
| 04.01.2024 | 21,12 | 21,32 | 20,91 | 21,04 | 2,72% | - |
| 03.01.2024 | 20,73 | 20,82 | 20,43 | 20,48 | -1,80% | - |
| 02.01.2024 | 20,71 | 20,93 | 20,45 | 20,85 | 0,86% | - |
| 29.12.2023 | 20,66 | 20,71 | 20,46 | 20,68 | -0,86% | - |
| 28.12.2023 | 20,65 | 20,88 | 20,59 | 20,86 | 2,56% | - |
| 27.12.2023 | 20,07 | 20,37 | 20,05 | 20,34 | -0,09% | 4,00 |
| 22.12.2023 | 20,43 | 20,48 | 20,29 | 20,35 | 0,43% | 1.005,00 |
| 21.12.2023 | 20,19 | 20,38 | 20,10 | 20,27 | -0,43% | - |
| 20.12.2023 | 20,31 | 20,40 | 20,17 | 20,35 | 2,32% | - |
| 19.12.2023 | 20,01 | 20,17 | 19,84 | 19,89 | -2,66% | - |
| 18.12.2023 | 20,82 | 20,83 | 20,05 | 20,44 | -3,31% | 400,00 |
| 15.12.2023 | 20,98 | 21,32 | 20,86 | 21,14 | 3,71% | - |
| 14.12.2023 | 20,56 | 20,57 | 20,32 | 20,38 | -2,99% | - |
| 13.12.2023 | 20,77 | 21,01 | 20,74 | 21,01 | -0,58% | 240,00 |
| 12.12.2023 | 21,03 | 21,13 | 21,02 | 21,13 | -0,87% | - |
| 11.12.2023 | 21,25 | 21,33 | 21,13 | 21,31 | 1,22% | - |
| 08.12.2023 | 21,27 | 21,46 | 21,04 | 21,06 | -2,77% | - |
| 07.12.2023 | 21,63 | 22,12 | 21,58 | 21,66 | -0,22% | - |
| 06.12.2023 | 21,91 | 21,96 | 21,71 | 21,71 | 0,24% | - |
| 05.12.2023 | 21,54 | 21,68 | 21,52 | 21,65 | -0,57% | - |
| 04.12.2023 | 21,85 | 21,91 | 21,76 | 21,78 | -0,49% | - |
| 01.12.2023 | 21,51 | 21,89 | 21,48 | 21,89 | 1,94% | - |
| 30.11.2023 | 21,42 | 21,50 | 21,36 | 21,47 | 2,89% | - |
| 29.11.2023 | 21,09 | 21,24 | 20,87 | 20,87 | -3,96% | - |