15,228€
0,28%
Echtzeit-Aktienkurs Sims Metal Management Ltd.
Bid:
Ask:
Aktienkurse zur Sims Metal Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,22 | 15,40 | 15,19 | 15,22 | 0,23% | - |
| 08.09.2026 | 15,22 | 15,28 | 15,18 | 15,19 | -2,27% | - |
| 07.09.2026 | 15,45 | 15,61 | 15,45 | 15,54 | 0,97% | - |
| 04.09.2026 | 15,48 | 15,49 | 15,36 | 15,39 | -0,28% | - |
| 03.09.2026 | 15,27 | 15,43 | 15,10 | 15,43 | 2,75% | - |
| 02.09.2026 | 14,81 | 15,05 | 14,79 | 15,02 | -0,48% | - |
| 01.09.2026 | 15,02 | 15,22 | 15,02 | 15,09 | 0,53% | - |
| 31.08.2026 | 14,91 | 15,08 | 14,91 | 15,01 | 0,65% | - |
| 28.08.2026 | 14,93 | 15,02 | 14,88 | 14,91 | -0,25% | - |
| 27.08.2026 | 14,86 | 14,97 | 14,83 | 14,95 | -0,88% | - |
| 26.08.2026 | 15,05 | 15,10 | 15,01 | 15,08 | 0,85% | - |
| 25.08.2026 | 14,92 | 15,01 | 14,89 | 14,96 | 1,32% | - |
| 24.08.2026 | 14,65 | 14,82 | 14,65 | 14,76 | 1,95% | - |
| 21.08.2026 | 14,42 | 14,51 | 14,31 | 14,48 | 3,76% | - |
| 20.08.2026 | 14,05 | 14,09 | 13,94 | 13,95 | 0,65% | - |
| 19.08.2026 | 13,78 | 13,94 | 13,77 | 13,86 | -1,56% | - |
| 18.08.2026 | 14,02 | 14,19 | 13,95 | 14,08 | -10,90% | - |
| 17.08.2026 | 15,83 | 15,95 | 15,80 | 15,81 | -2,20% | - |
| 14.08.2026 | 16,09 | 16,22 | 16,09 | 16,16 | -0,77% | - |
| 13.08.2026 | 16,21 | 16,32 | 16,14 | 16,29 | 0,73% | - |
| 12.08.2026 | 16,11 | 16,22 | 16,10 | 16,17 | 0,59% | - |
| 11.08.2026 | 16,29 | 16,29 | 16,04 | 16,07 | -1,43% | - |
| 10.08.2026 | 16,51 | 16,51 | 16,28 | 16,31 | -1,17% | - |
| 07.08.2026 | 16,41 | 16,51 | 16,35 | 16,50 | 1,48% | - |
| 06.08.2026 | 16,31 | 16,35 | 16,23 | 16,26 | -0,29% | - |
| 05.08.2026 | 16,30 | 16,39 | 16,23 | 16,31 | 0,31% | - |
| 04.08.2026 | 15,93 | 16,27 | 15,89 | 16,26 | 3,75% | - |
| 03.08.2026 | 15,50 | 15,68 | 15,46 | 15,67 | 0,21% | - |
| 31.07.2026 | 15,65 | 15,71 | 15,59 | 15,64 | 0,03% | - |
| 30.07.2026 | 14,83 | 15,65 | 14,83 | 15,63 | 5,39% | - |
| 29.07.2026 | 15,91 | 15,91 | 14,83 | 14,83 | -6,89% | - |
| 28.07.2026 | 15,86 | 15,95 | 15,78 | 15,93 | -1,24% | - |
| 27.07.2026 | 16,18 | 16,26 | 16,07 | 16,13 | 0,16% | - |
| 24.07.2026 | 16,07 | 16,23 | 16,01 | 16,10 | 1,43% | - |
| 23.07.2026 | 16,15 | 16,15 | 15,85 | 15,88 | -1,75% | - |
| 22.07.2026 | 16,27 | 16,28 | 16,06 | 16,16 | 2,83% | - |
| 21.07.2026 | 15,62 | 15,73 | 15,61 | 15,71 | 1,76% | - |
| 20.07.2026 | 15,47 | 15,57 | 15,37 | 15,44 | 1,70% | - |
| 17.07.2026 | 15,26 | 15,30 | 15,12 | 15,18 | -2,86% | - |
| 16.07.2026 | 15,79 | 15,79 | 15,63 | 15,63 | -2,25% | - |
| 15.07.2026 | 15,93 | 16,05 | 15,89 | 15,99 | 2,65% | - |
| 14.07.2026 | 15,46 | 15,60 | 15,44 | 15,58 | 1,83% | - |
| 13.07.2026 | 15,31 | 15,39 | 15,27 | 15,30 | -1,15% | - |
| 10.07.2026 | 15,35 | 15,48 | 15,23 | 15,48 | 1,71% | - |
| 09.07.2026 | 15,20 | 15,27 | 15,17 | 15,22 | -0,23% | - |
| 08.07.2026 | 15,35 | 15,45 | 15,18 | 15,25 | 1,23% | - |
| 07.07.2026 | 15,11 | 15,17 | 15,04 | 15,07 | -0,90% | - |
| 06.07.2026 | 15,15 | 15,20 | 15,07 | 15,20 | -0,64% | - |
| 03.07.2026 | 15,25 | 15,31 | 15,19 | 15,30 | 1,36% | - |
| 02.07.2026 | 15,35 | 15,40 | 15,04 | 15,10 | -4,40% | - |
| 01.07.2026 | 15,68 | 15,86 | 15,62 | 15,79 | -6,50% | - |
| 30.06.2026 | 16,65 | 16,90 | 16,65 | 16,89 | -0,10% | - |
| 29.06.2026 | 17,05 | 17,06 | 16,71 | 16,91 | -1,47% | - |
| 26.06.2026 | 16,93 | 17,22 | 16,92 | 17,16 | 1,57% | - |
| 25.06.2026 | 17,06 | 17,07 | 16,83 | 16,89 | -0,38% | - |
| 24.06.2026 | 16,96 | 17,15 | 16,95 | 16,96 | 4,18% | - |
| 23.06.2026 | 16,99 | 17,00 | 16,21 | 16,28 | -8,85% | 30,00 |
| 22.06.2026 | 17,85 | 18,05 | 17,84 | 17,86 | 0,17% | - |
| 19.06.2026 | 17,85 | 17,92 | 17,64 | 17,83 | -3,86% | - |
| 18.06.2026 | 18,02 | 18,57 | 18,02 | 18,54 | 3,04% | 1,00 |
| 17.06.2026 | 18,13 | 18,31 | 17,97 | 18,00 | 0,66% | 1,00 |
| 16.06.2026 | 18,10 | 18,12 | 17,82 | 17,88 | -1,07% | - |
| 15.06.2026 | 18,14 | 18,28 | 17,85 | 18,07 | 1,46% | 1.001,00 |
| 12.06.2026 | 17,75 | 17,83 | 17,43 | 17,81 | 4,06% | 1,00 |
| 11.06.2026 | 16,98 | 17,12 | 16,68 | 17,12 | 2,72% | 1,00 |
| 10.06.2026 | 16,91 | 17,09 | 16,65 | 16,66 | 2,11% | 1,00 |
| 09.06.2026 | 17,03 | 17,14 | 16,06 | 16,32 | -1,33% | 250,00 |
| 08.06.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 0,15% | - |
| 05.06.2026 | 16,99 | 16,99 | 16,46 | 16,51 | -4,55% | - |
| 04.06.2026 | 17,34 | 17,34 | 17,09 | 17,30 | -0,39% | - |
| 03.06.2026 | 17,44 | 17,54 | 17,34 | 17,37 | 3,10% | - |
| 02.06.2026 | 16,80 | 16,86 | 16,69 | 16,85 | -0,25% | - |
| 01.06.2026 | 16,73 | 16,94 | 16,73 | 16,89 | 1,55% | - |
| 29.05.2026 | 16,51 | 16,71 | 16,47 | 16,63 | 2,86% | - |
| 28.05.2026 | 15,74 | 16,23 | 15,74 | 16,17 | 5,12% | - |
| 27.05.2026 | 15,37 | 15,49 | 15,32 | 15,38 | 1,96% | - |
| 26.05.2026 | 15,05 | 15,15 | 15,05 | 15,09 | 1,65% | - |
| 25.05.2026 | 14,89 | 14,89 | 14,79 | 14,84 | 3,96% | - |
| 22.05.2026 | 14,30 | 14,32 | 14,21 | 14,28 | 0,40% | - |
| 21.05.2026 | 13,80 | 14,27 | 13,80 | 14,22 | 3,16% | - |
| 20.05.2026 | 13,72 | 13,82 | 13,54 | 13,78 | 1,70% | 39,00 |
| 19.05.2026 | 13,77 | 13,77 | 13,44 | 13,55 | 1,82% | - |
| 18.05.2026 | 13,81 | 13,81 | 13,25 | 13,31 | -1,02% | - |
| 15.05.2026 | 13,91 | 13,93 | 13,44 | 13,45 | -2,41% | 39,00 |
| 14.05.2026 | 13,84 | 13,91 | 13,74 | 13,78 | 1,38% | - |
| 13.05.2026 | 13,65 | 13,66 | 13,43 | 13,59 | -1,09% | - |
| 12.05.2026 | 13,74 | 13,78 | 13,66 | 13,74 | 1,01% | - |
| 11.05.2026 | 13,38 | 13,66 | 13,38 | 13,61 | 2,08% | 40,00 |
| 08.05.2026 | 13,29 | 13,38 | 13,26 | 13,33 | 0,15% | - |
| 07.05.2026 | 13,45 | 13,47 | 13,28 | 13,31 | 0,15% | - |
| 06.05.2026 | 13,18 | 13,29 | 13,14 | 13,29 | 7,01% | - |
| 05.05.2026 | 12,83 | 12,83 | 12,20 | 12,42 | -3,12% | - |
| 04.05.2026 | 12,93 | 12,96 | 12,71 | 12,82 | -0,72% | - |
| 30.04.2026 | 12,71 | 12,92 | 12,62 | 12,91 | 2,91% | - |
| 29.04.2026 | 12,64 | 12,67 | 12,51 | 12,55 | 0,88% | - |
| 28.04.2026 | 12,58 | 12,63 | 12,37 | 12,44 | -0,84% | - |
| 27.04.2026 | 12,52 | 12,55 | 12,44 | 12,54 | 1,54% | - |
| 24.04.2026 | 12,45 | 12,50 | 12,34 | 12,35 | -0,48% | - |
| 23.04.2026 | 12,52 | 12,60 | 12,38 | 12,41 | -2,28% | - |
| 22.04.2026 | 12,68 | 12,71 | 12,65 | 12,70 | 2,23% | - |