20,200€
3,59%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,30 | 20,60 | 20,20 | 20,40 | 2,00% | 100,00 |
| 21.11.2024 | 19,50 | 20,05 | 19,50 | 20,00 | 1,78% | - |
| 20.11.2024 | 19,55 | 19,75 | 19,55 | 19,65 | 0,51% | - |
| 19.11.2024 | 19,55 | 19,70 | 19,35 | 19,55 | 0,00% | - |
| 18.11.2024 | 19,65 | 19,70 | 19,55 | 19,55 | -0,51% | - |
| 15.11.2024 | 19,65 | 19,80 | 19,45 | 19,65 | -1,75% | - |
| 14.11.2024 | 20,00 | 20,35 | 20,00 | 20,00 | 0,00% | - |
| 13.11.2024 | 19,80 | 20,15 | 19,80 | 20,00 | -1,48% | - |
| 12.11.2024 | 20,20 | 20,40 | 20,20 | 20,30 | 0,50% | - |
| 11.11.2024 | 19,90 | 20,20 | 19,90 | 20,20 | -0,98% | - |
| 08.11.2024 | 20,40 | 20,50 | 20,20 | 20,40 | -2,86% | - |
| 07.11.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 06.11.2024 | 20,20 | 20,90 | 20,20 | 20,80 | 2,97% | - |
| 05.11.2024 | 20,00 | 20,25 | 19,80 | 20,20 | 2,80% | - |
| 04.11.2024 | 19,40 | 19,80 | 19,40 | 19,65 | -1,75% | 100,00 |
| 01.11.2024 | 19,75 | 20,10 | 19,75 | 20,00 | -1,96% | - |
| 31.10.2024 | 20,70 | 20,70 | 20,40 | 20,40 | -0,97% | - |
| 30.10.2024 | 20,60 | 20,90 | 20,60 | 20,60 | -0,96% | - |
| 29.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 28.10.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 25.10.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 24.10.2024 | 20,50 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 23.10.2024 | 20,70 | 20,80 | 20,50 | 20,60 | -2,83% | - |
| 22.10.2024 | 21,00 | 21,20 | 20,90 | 21,20 | -0,93% | - |
| 21.10.2024 | 21,50 | 21,60 | 21,30 | 21,40 | -1,38% | - |
| 18.10.2024 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 17.10.2024 | 21,80 | 21,90 | 21,70 | 21,70 | 1,40% | - |
| 16.10.2024 | 21,30 | 21,50 | 21,20 | 21,40 | -3,17% | - |
| 15.10.2024 | 21,80 | 22,10 | 21,30 | 22,10 | 0,91% | - |
| 14.10.2024 | 21,70 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 11.10.2024 | 21,80 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 10.10.2024 | 21,80 | 21,80 | 21,50 | 21,80 | 0,93% | - |
| 09.10.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 08.10.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,46% | - |
| 07.10.2024 | 22,10 | 22,20 | 21,90 | 21,90 | -0,90% | - |
| 04.10.2024 | 21,90 | 22,20 | 21,80 | 22,10 | 0,45% | 150,00 |
| 03.10.2024 | 22,10 | 22,10 | 21,80 | 22,00 | -0,45% | - |
| 02.10.2024 | 22,00 | 22,20 | 21,90 | 22,10 | 1,38% | - |
| 01.10.2024 | 22,00 | 22,10 | 21,70 | 21,80 | 0,46% | - |
| 30.09.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 1,88% | - |
| 27.09.2024 | 22,00 | 22,10 | 21,10 | 21,30 | -1,39% | - |
| 26.09.2024 | 21,40 | 21,70 | 21,30 | 21,60 | 1,41% | - |
| 25.09.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 3,40% | - |
| 24.09.2024 | 20,70 | 20,80 | 20,50 | 20,60 | -1,90% | - |
| 23.09.2024 | 20,60 | 21,80 | 20,60 | 21,00 | 0,00% | - |
| 20.09.2024 | 21,00 | 21,10 | 20,80 | 21,00 | -0,94% | - |
| 19.09.2024 | 20,90 | 21,30 | 20,80 | 21,20 | 1,92% | - |
| 18.09.2024 | 20,70 | 20,90 | 20,40 | 20,80 | 1,96% | - |
| 17.09.2024 | 20,40 | 20,60 | 20,25 | 20,40 | -1,92% | 500,00 |
| 16.09.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 13.09.2024 | 21,00 | 21,60 | 20,90 | 20,90 | -0,95% | - |
| 12.09.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 1,44% | - |
| 11.09.2024 | 20,80 | 20,90 | 20,80 | 20,80 | 0,48% | - |
| 10.09.2024 | 20,70 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 09.09.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 06.09.2024 | 20,80 | 20,90 | 20,05 | 20,80 | -0,48% | - |
| 05.09.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 04.09.2024 | 20,80 | 20,90 | 20,70 | 20,90 | -1,42% | - |
| 03.09.2024 | 21,20 | 21,30 | 20,70 | 21,20 | 0,00% | - |
| 02.09.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 30.08.2024 | 20,80 | 21,50 | 20,80 | 21,00 | 0,00% | - |
| 29.08.2024 | 20,80 | 21,00 | 20,70 | 21,00 | 0,00% | 250,00 |
| 28.08.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -3,23% | - |
| 27.08.2024 | 21,60 | 21,70 | 21,60 | 21,70 | 1,88% | - |
| 26.08.2024 | 21,30 | 21,40 | 21,20 | 21,30 | -1,84% | - |
| 23.08.2024 | 21,40 | 21,70 | 21,40 | 21,70 | 3,33% | - |
| 22.08.2024 | 21,00 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 21.08.2024 | 21,00 | 21,10 | 20,90 | 21,00 | -1,41% | - |
| 20.08.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 1,43% | - |
| 19.08.2024 | 21,00 | 21,10 | 20,90 | 21,00 | -1,41% | 250,00 |
| 16.08.2024 | 21,20 | 21,40 | 21,10 | 21,30 | 3,90% | 500,00 |
| 15.08.2024 | 20,50 | 20,60 | 20,35 | 20,50 | 1,74% | - |
| 14.08.2024 | 20,30 | 20,30 | 20,00 | 20,15 | 1,26% | - |
| 13.08.2024 | 19,95 | 19,95 | 19,70 | 19,90 | 2,58% | - |
| 12.08.2024 | 19,60 | 19,60 | 19,25 | 19,40 | -1,27% | - |
| 09.08.2024 | 19,35 | 19,65 | 19,35 | 19,65 | -0,76% | - |
| 08.08.2024 | 19,85 | 20,40 | 19,75 | 19,80 | -4,81% | - |
| 07.08.2024 | 21,40 | 21,50 | 20,80 | 20,80 | -0,95% | - |
| 06.08.2024 | 21,00 | 21,40 | 20,80 | 21,00 | 3,70% | 100,00 |
| 05.08.2024 | 19,45 | 20,35 | 19,15 | 20,25 | -8,78% | - |
| 02.08.2024 | 22,60 | 22,90 | 21,80 | 22,20 | -3,90% | - |
| 01.08.2024 | 23,80 | 24,00 | 22,90 | 23,10 | -8,70% | - |
| 31.07.2024 | 24,80 | 25,30 | 24,70 | 25,30 | 4,12% | - |
| 30.07.2024 | 24,30 | 24,50 | 24,20 | 24,30 | 1,25% | - |
| 29.07.2024 | 23,80 | 24,10 | 23,80 | 24,00 | 0,42% | - |
| 26.07.2024 | 24,00 | 24,10 | 23,70 | 23,90 | 1,70% | - |
| 25.07.2024 | 23,70 | 23,90 | 23,50 | 23,50 | -4,86% | 150,00 |
| 24.07.2024 | 24,50 | 24,70 | 24,20 | 24,70 | -0,80% | - |
| 23.07.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 0,00% | - |
| 22.07.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 0,00% | - |
| 19.07.2024 | 25,10 | 25,10 | 24,90 | 24,90 | -1,58% | - |
| 18.07.2024 | 25,40 | 25,50 | 25,10 | 25,30 | -2,32% | - |
| 17.07.2024 | 26,10 | 26,50 | 25,80 | 25,90 | 4,02% | - |
| 16.07.2024 | 24,70 | 24,90 | 24,60 | 24,90 | 1,22% | - |
| 15.07.2024 | 24,50 | 24,60 | 24,40 | 24,60 | 0,41% | - |
| 12.07.2024 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 11.07.2024 | 24,20 | 24,50 | 24,10 | 24,30 | 1,67% | - |
| 10.07.2024 | 23,90 | 24,10 | 23,80 | 23,90 | -1,65% | - |
| 09.07.2024 | 24,20 | 24,30 | 24,20 | 24,30 | 0,83% | - |
| 08.07.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -3,21% | - |