29,470€
6,97%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 29,33 | 29,58 | 29,32 | 29,48 | 7,05% | - |
| 12.06.2026 | 27,25 | 27,63 | 27,10 | 27,54 | 4,00% | - |
| 11.06.2026 | 26,25 | 26,53 | 25,77 | 26,48 | 1,17% | - |
| 10.06.2026 | 26,12 | 26,30 | 25,89 | 26,17 | -3,09% | - |
| 09.06.2026 | 27,13 | 27,79 | 26,56 | 27,01 | -0,88% | - |
| 08.06.2026 | 26,54 | 27,47 | 26,44 | 27,25 | 0,61% | - |
| 05.06.2026 | 28,13 | 29,03 | 27,08 | 27,08 | -1,69% | - |
| 04.06.2026 | 27,67 | 28,49 | 27,41 | 27,55 | -2,37% | - |
| 03.06.2026 | 28,35 | 28,40 | 27,90 | 28,22 | 6,41% | - |
| 02.06.2026 | 26,62 | 26,86 | 26,40 | 26,52 | -5,57% | - |
| 01.06.2026 | 27,90 | 28,12 | 26,96 | 28,08 | -0,53% | - |
| 29.05.2026 | 28,33 | 28,34 | 28,05 | 28,23 | -1,38% | - |
| 28.05.2026 | 28,51 | 28,92 | 28,37 | 28,63 | -4,26% | - |
| 27.05.2026 | 29,89 | 30,00 | 29,66 | 29,90 | 0,30% | - |
| 26.05.2026 | 29,57 | 29,88 | 29,50 | 29,81 | 2,63% | - |
| 25.05.2026 | 28,89 | 29,36 | 28,74 | 29,05 | 3,16% | - |
| 22.05.2026 | 28,12 | 28,49 | 27,99 | 28,16 | 0,50% | - |
| 21.05.2026 | 27,91 | 28,09 | 27,46 | 28,02 | -0,48% | - |
| 20.05.2026 | 27,45 | 28,18 | 27,27 | 28,15 | -1,88% | - |
| 19.05.2026 | 28,51 | 28,86 | 28,46 | 28,69 | 0,21% | - |
| 18.05.2026 | 28,72 | 28,79 | 28,25 | 28,63 | -2,57% | - |
| 15.05.2026 | 29,18 | 29,65 | 29,07 | 29,39 | 1,31% | 6.800,00 |
| 14.05.2026 | 28,94 | 29,01 | 28,74 | 29,01 | -1,66% | - |
| 13.05.2026 | 29,28 | 29,54 | 29,26 | 29,50 | -0,20% | - |
| 12.05.2026 | 29,59 | 29,71 | 29,06 | 29,56 | 2,32% | 14.806,00 |
| 11.05.2026 | 28,97 | 29,22 | 28,68 | 28,89 | -1,67% | 1.840,00 |
| 08.05.2026 | 29,01 | 29,38 | 28,10 | 29,38 | 0,79% | - |
| 07.05.2026 | 29,55 | 29,80 | 28,96 | 29,15 | 1,52% | - |
| 06.05.2026 | 28,72 | 29,00 | 28,65 | 28,71 | 0,68% | 22.000,00 |
| 05.05.2026 | 28,67 | 28,67 | 28,51 | 28,52 | -0,51% | - |
| 04.05.2026 | 28,63 | 28,74 | 28,58 | 28,66 | -0,59% | - |
| 30.04.2026 | 28,18 | 28,86 | 28,09 | 28,83 | -1,44% | - |
| 29.04.2026 | 29,31 | 29,36 | 29,22 | 29,25 | -0,14% | - |
| 28.04.2026 | 29,45 | 29,85 | 29,20 | 29,29 | 6,12% | - |
| 27.04.2026 | 27,82 | 28,24 | 27,48 | 27,60 | 0,22% | - |
| 24.04.2026 | 27,49 | 27,59 | 27,13 | 27,54 | 2,86% | - |
| 23.04.2026 | 27,33 | 27,58 | 26,67 | 26,78 | -2,99% | - |
| 22.04.2026 | 27,47 | 27,60 | 27,36 | 27,60 | 1,08% | - |
| 21.04.2026 | 27,80 | 27,83 | 27,30 | 27,31 | -6,30% | - |
| 20.04.2026 | 28,33 | 29,30 | 28,32 | 29,14 | 4,16% | - |
| 17.04.2026 | 27,28 | 28,04 | 27,20 | 27,98 | 2,34% | - |
| 16.04.2026 | 27,62 | 27,64 | 27,17 | 27,34 | -1,62% | - |
| 15.04.2026 | 27,70 | 27,88 | 27,64 | 27,79 | -1,56% | - |
| 14.04.2026 | 27,89 | 28,23 | 27,77 | 28,23 | 0,14% | - |
| 13.04.2026 | 27,83 | 28,23 | 27,81 | 28,19 | -1,12% | - |
| 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% | - |