29,300€
-0,34%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 29,10 | 29,30 | 29,10 | 29,30 | -0,34% | - |
| 06.02.2026 | 28,70 | 29,70 | 28,60 | 29,40 | 5,76% | - |
| 05.02.2026 | 28,30 | 28,30 | 27,80 | 27,80 | -3,14% | - |
| 04.02.2026 | 28,00 | 29,60 | 27,90 | 28,70 | 7,09% | 325,00 |
| 03.02.2026 | 26,90 | 27,20 | 26,60 | 26,80 | 0,37% | 1.020,00 |
| 02.02.2026 | 26,10 | 26,70 | 26,10 | 26,70 | 1,52% | - |
| 30.01.2026 | 26,20 | 26,50 | 26,10 | 26,30 | 1,94% | - |
| 29.01.2026 | 25,80 | 26,00 | 25,50 | 25,80 | 1,18% | - |
| 28.01.2026 | 25,50 | 25,60 | 25,20 | 25,50 | -0,78% | - |
| 27.01.2026 | 25,70 | 25,80 | 25,60 | 25,70 | -0,77% | - |
| 26.01.2026 | 25,90 | 26,10 | 25,60 | 25,90 | 0,78% | - |
| 23.01.2026 | 25,70 | 25,90 | 25,50 | 25,70 | 0,39% | - |
| 22.01.2026 | 25,70 | 26,10 | 25,60 | 25,60 | -2,29% | - |
| 21.01.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 3,97% | - |
| 20.01.2026 | 25,60 | 25,60 | 25,10 | 25,20 | -7,01% | - |
| 19.01.2026 | 26,50 | 27,10 | 26,30 | 27,10 | 5,45% | 1.780,00 |
| 16.01.2026 | 25,90 | 26,10 | 25,40 | 25,70 | 0,00% | - |
| 15.01.2026 | 25,70 | 25,90 | 25,60 | 25,70 | 1,98% | - |
| 14.01.2026 | 25,30 | 25,40 | 25,00 | 25,20 | 2,86% | - |
| 13.01.2026 | 24,40 | 24,60 | 24,40 | 24,50 | -1,21% | - |
| 12.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 09.01.2026 | 24,20 | 25,00 | 24,10 | 24,90 | 3,32% | - |
| 08.01.2026 | 23,90 | 24,10 | 23,80 | 24,10 | 2,12% | - |
| 07.01.2026 | 23,90 | 24,00 | 23,60 | 23,60 | 1,72% | - |
| 06.01.2026 | 23,70 | 23,70 | 23,20 | 23,20 | -0,43% | - |
| 05.01.2026 | 23,20 | 23,40 | 23,10 | 23,30 | 3,10% | - |
| 02.01.2026 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 29.12.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 23.12.2025 | 23,10 | 23,20 | 22,80 | 22,80 | -0,44% | - |
| 22.12.2025 | 22,90 | 23,00 | 22,70 | 22,90 | 0,88% | - |
| 18.12.2025 | 22,70 | 22,80 | 22,70 | 22,70 | 0,89% | - |
| 17.12.2025 | 22,80 | 23,00 | 22,50 | 22,50 | -3,85% | - |
| 16.12.2025 | 23,30 | 23,40 | 23,30 | 23,40 | -2,09% | - |
| 15.12.2025 | 23,80 | 23,90 | 23,60 | 23,90 | 0,84% | - |
| 11.12.2025 | 23,70 | 23,80 | 23,70 | 23,70 | -1,25% | - |
| 10.12.2025 | 24,10 | 24,10 | 23,80 | 24,00 | 0,00% | - |
| 09.12.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 1,69% | - |
| 05.12.2025 | 23,80 | 24,00 | 23,60 | 23,60 | 2,61% | - |
| 03.12.2025 | 23,20 | 23,30 | 23,00 | 23,00 | 1,77% | - |
| 02.12.2025 | 22,90 | 23,00 | 22,60 | 22,60 | -1,74% | 5.000,00 |
| 01.12.2025 | 23,30 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 27.11.2025 | 23,00 | 23,10 | 23,00 | 23,00 | 4,55% | - |
| 24.11.2025 | 22,20 | 22,50 | 22,00 | 22,00 | -0,90% | - |
| 21.11.2025 | 22,20 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 19.11.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 18.11.2025 | 22,10 | 22,40 | 22,10 | 22,20 | -1,77% | - |
| 17.11.2025 | 23,00 | 23,00 | 22,50 | 22,60 | -0,44% | - |
| 14.11.2025 | 22,60 | 22,90 | 22,40 | 22,70 | 0,44% | - |
| 13.11.2025 | 22,70 | 22,80 | 22,60 | 22,60 | 0,89% | - |
| 12.11.2025 | 22,90 | 23,00 | 22,40 | 22,40 | -0,88% | - |
| 11.11.2025 | 22,80 | 22,90 | 22,60 | 22,60 | -0,88% | - |
| 10.11.2025 | 22,90 | 23,00 | 22,80 | 22,80 | 0,88% | - |
| 07.11.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -2,59% | - |
| 06.11.2025 | 23,50 | 23,50 | 23,20 | 23,20 | 0,00% | - |
| 05.11.2025 | 23,30 | 23,70 | 23,20 | 23,20 | -1,69% | - |
| 04.11.2025 | 23,70 | 23,70 | 23,50 | 23,60 | 2,61% | - |
| 03.11.2025 | 23,30 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 31.10.2025 | 23,20 | 23,30 | 23,10 | 23,20 | 2,65% | - |
| 30.10.2025 | 22,80 | 23,00 | 22,60 | 22,60 | -9,60% | - |
| 27.10.2025 | 24,70 | 25,00 | 24,50 | 25,00 | 0,00% | 914,00 |
| 24.10.2025 | 25,00 | 25,30 | 24,90 | 25,00 | 7,30% | 20,00 |
| 23.10.2025 | 23,00 | 23,30 | 22,90 | 23,30 | 10,95% | - |
| 22.10.2025 | 20,90 | 21,00 | 20,60 | 21,00 | 2,94% | 500,00 |
| 21.10.2025 | 20,40 | 20,70 | 20,40 | 20,40 | -2,86% | - |
| 20.10.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 2,44% | - |
| 17.10.2025 | 20,25 | 20,60 | 20,15 | 20,50 | 0,00% | - |
| 16.10.2025 | 20,30 | 20,60 | 20,20 | 20,50 | -0,97% | - |
| 15.10.2025 | 20,90 | 21,00 | 20,70 | 20,70 | 5,61% | - |
| 14.10.2025 | 20,00 | 20,20 | 19,60 | 19,60 | 3,16% | - |
| 13.10.2025 | 20,00 | 20,20 | 19,00 | 19,00 | -1,55% | - |
| 10.10.2025 | 19,95 | 20,00 | 19,30 | 19,30 | -4,46% | - |
| 08.10.2025 | 20,20 | 20,20 | 20,15 | 20,20 | -0,49% | - |
| 07.10.2025 | 20,25 | 20,30 | 20,15 | 20,30 | -1,46% | - |
| 06.10.2025 | 20,25 | 20,60 | 20,20 | 20,60 | 3,52% | - |
| 03.10.2025 | 20,10 | 20,20 | 19,90 | 19,90 | -1,49% | - |
| 02.10.2025 | 20,00 | 20,40 | 20,00 | 20,20 | 3,06% | - |
| 01.10.2025 | 19,75 | 19,95 | 19,60 | 19,60 | -4,85% | - |
| 29.09.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 1,48% | - |
| 26.09.2025 | 20,20 | 20,40 | 20,15 | 20,30 | 3,57% | - |
| 24.09.2025 | 19,90 | 20,00 | 19,60 | 19,60 | -1,01% | - |
| 23.09.2025 | 19,80 | 19,80 | 19,70 | 19,80 | 0,51% | - |
| 22.09.2025 | 19,50 | 19,75 | 19,50 | 19,70 | 1,03% | - |
| 19.09.2025 | 19,65 | 19,65 | 19,50 | 19,50 | -0,76% | - |
| 18.09.2025 | 19,65 | 19,70 | 19,65 | 19,65 | -1,75% | - |
| 16.09.2025 | 19,95 | 20,00 | 19,95 | 20,00 | 0,76% | - |
| 15.09.2025 | 19,85 | 20,05 | 19,85 | 19,85 | -2,22% | - |
| 08.09.2025 | 20,20 | 20,40 | 20,00 | 20,30 | 3,84% | - |
| 05.09.2025 | 19,65 | 19,65 | 19,45 | 19,55 | 0,26% | - |
| 04.09.2025 | 19,55 | 19,55 | 19,45 | 19,50 | -0,51% | - |
| 03.09.2025 | 19,45 | 19,60 | 19,40 | 19,60 | 1,29% | - |
| 02.09.2025 | 19,45 | 19,45 | 19,15 | 19,35 | -0,51% | - |
| 01.09.2025 | 19,45 | 19,50 | 19,35 | 19,45 | 2,91% | - |
| 29.08.2025 | 19,30 | 19,40 | 18,90 | 18,90 | -2,33% | - |
| 28.08.2025 | 19,35 | 19,45 | 19,35 | 19,35 | 0,52% | - |
| 27.08.2025 | 19,20 | 19,25 | 19,15 | 19,25 | -0,77% | - |
| 26.08.2025 | 19,40 | 19,45 | 19,30 | 19,40 | -1,02% | - |
| 25.08.2025 | 19,55 | 19,65 | 19,55 | 19,60 | 0,77% | - |
| 22.08.2025 | 19,30 | 19,50 | 18,90 | 19,45 | 1,83% | - |
| 21.08.2025 | 19,35 | 19,35 | 19,10 | 19,10 | -1,80% | - |
| 20.08.2025 | 19,60 | 19,65 | 19,35 | 19,45 | -1,02% | - |