28,020€
-0,64%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 27,83 | 28,20 | 27,81 | 27,84 | -2,35% | - |
| 10.04.2026 | 28,36 | 28,54 | 28,20 | 28,51 | 2,28% | - |
| 09.04.2026 | 28,20 | 28,40 | 27,81 | 27,87 | -2,60% | - |
| 08.04.2026 | 28,36 | 28,82 | 27,99 | 28,62 | 6,28% | - |
| 07.04.2026 | 26,90 | 27,16 | 26,46 | 26,93 | -2,09% | - |
| 02.04.2026 | 27,10 | 27,50 | 26,80 | 27,50 | 0,00% | - |
| 01.04.2026 | 27,10 | 27,70 | 26,70 | 27,50 | 5,36% | - |
| 31.03.2026 | 26,00 | 26,30 | 25,30 | 26,10 | -0,38% | 11.200,00 |
| 30.03.2026 | 26,50 | 26,60 | 25,50 | 26,20 | -1,50% | 15.300,00 |
| 27.03.2026 | 27,30 | 27,30 | 26,50 | 26,60 | -1,85% | - |
| 26.03.2026 | 27,60 | 27,70 | 27,00 | 27,10 | -2,52% | - |
| 25.03.2026 | 28,10 | 28,40 | 27,80 | 27,80 | 2,58% | - |
| 24.03.2026 | 26,90 | 27,30 | 26,70 | 27,10 | 1,88% | - |
| 23.03.2026 | 25,80 | 27,10 | 25,60 | 26,60 | -1,48% | 2.059,00 |
| 20.03.2026 | 27,40 | 27,50 | 27,00 | 27,00 | -2,17% | - |
| 19.03.2026 | 27,50 | 27,70 | 27,10 | 27,60 | -2,13% | - |
| 18.03.2026 | 28,90 | 28,90 | 28,10 | 28,20 | 0,71% | - |
| 17.03.2026 | 27,80 | 28,30 | 27,80 | 28,00 | 0,36% | - |
| 16.03.2026 | 27,70 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 13.03.2026 | 27,70 | 28,10 | 27,30 | 27,70 | 0,36% | - |
| 12.03.2026 | 28,30 | 28,40 | 27,50 | 27,60 | -4,50% | 54,00 |
| 11.03.2026 | 29,10 | 29,10 | 28,70 | 28,90 | -0,34% | - |
| 10.03.2026 | 28,70 | 29,50 | 28,70 | 29,00 | 2,11% | - |
| 09.03.2026 | 27,80 | 28,90 | 27,60 | 28,40 | -3,07% | - |
| 06.03.2026 | 30,00 | 30,30 | 29,10 | 29,30 | -3,62% | 204,00 |
| 05.03.2026 | 31,00 | 31,30 | 30,00 | 30,40 | -2,25% | - |
| 04.03.2026 | 30,20 | 31,20 | 30,20 | 31,10 | -3,72% | 947,00 |
| 03.03.2026 | 32,80 | 33,70 | 30,40 | 32,30 | -5,00% | 2.412,00 |
| 02.03.2026 | 34,20 | 34,20 | 33,50 | 34,00 | 2,10% | - |
| 27.02.2026 | 33,70 | 33,80 | 33,20 | 33,30 | 5,05% | - |
| 26.02.2026 | 31,80 | 32,10 | 31,60 | 31,70 | -0,94% | - |
| 25.02.2026 | 31,60 | 32,10 | 31,60 | 32,00 | 0,00% | - |
| 24.02.2026 | 31,80 | 32,10 | 31,60 | 32,00 | -0,31% | - |
| 23.02.2026 | 31,80 | 32,10 | 31,60 | 32,10 | 1,26% | - |
| 20.02.2026 | 31,60 | 31,80 | 31,40 | 31,70 | 3,59% | - |
| 19.02.2026 | 31,10 | 31,40 | 29,90 | 30,60 | -0,65% | - |
| 18.02.2026 | 30,70 | 30,90 | 30,60 | 30,80 | -1,60% | - |
| 17.02.2026 | 31,10 | 31,40 | 31,00 | 31,30 | 0,00% | - |
| 16.02.2026 | 31,60 | 31,60 | 31,20 | 31,30 | -1,88% | - |
| 13.02.2026 | 31,40 | 32,00 | 31,30 | 31,90 | -0,93% | - |
| 12.02.2026 | 33,00 | 33,20 | 32,20 | 32,20 | -3,01% | - |
| 11.02.2026 | 33,70 | 34,20 | 32,90 | 33,20 | -3,77% | 200,00 |
| 10.02.2026 | 31,90 | 34,50 | 31,60 | 34,50 | 17,35% | - |
| 09.02.2026 | 29,10 | 29,60 | 28,70 | 29,40 | 0,00% | - |
| 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% | - |