10,025€
1,01%
Echtzeit-Aktienkurs SUMITOMO OSAKA CEM.
Bid:
Ask:
Aktienkurse zur SUMITOMO OSAKA CEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,00 | 10,10 | 9,98 | 10,03 | 1,01% | - |
| 11.11.2026 | 9,90 | 9,93 | 9,85 | 9,93 | 8,47% | - |
| 10.11.2026 | 9,25 | 9,25 | 9,10 | 9,15 | -4,44% | - |
| 09.11.2026 | 9,38 | 9,68 | 9,33 | 9,58 | 6,39% | - |
| 06.11.2026 | 8,95 | 9,18 | 8,93 | 9,00 | -2,96% | - |
| 05.11.2026 | 9,55 | 9,55 | 9,20 | 9,28 | -4,38% | - |
| 04.11.2026 | 9,70 | 9,78 | 9,65 | 9,70 | -1,77% | - |
| 03.11.2026 | 9,90 | 9,98 | 9,85 | 9,88 | -0,50% | - |
| 02.11.2026 | 9,98 | 10,03 | 9,88 | 9,93 | 0,00% | - |
| 30.10.2026 | 9,90 | 10,00 | 9,88 | 9,93 | 0,25% | - |
| 29.10.2026 | 10,00 | 10,03 | 9,90 | 9,90 | -0,25% | - |
| 28.10.2026 | 10,03 | 10,15 | 9,90 | 9,93 | -1,00% | - |
| 27.10.2026 | 9,88 | 10,03 | 9,88 | 10,03 | 3,08% | - |
| 26.10.2026 | 9,73 | 9,78 | 9,65 | 9,73 | 1,83% | - |
| 23.10.2026 | 9,53 | 9,60 | 9,33 | 9,55 | -2,55% | - |
| 22.10.2026 | 9,70 | 9,85 | 9,70 | 9,80 | -1,01% | - |
| 21.10.2026 | 9,90 | 9,98 | 9,88 | 9,90 | -0,25% | - |
| 20.10.2026 | 9,90 | 9,93 | 9,85 | 9,93 | -3,64% | - |
| 19.10.2026 | 10,30 | 10,30 | 10,20 | 10,30 | 1,98% | - |
| 16.10.2026 | 10,30 | 10,30 | 10,03 | 10,10 | 0,00% | - |
| 15.10.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | - |
| 14.10.2026 | 10,40 | 10,40 | 10,15 | 10,30 | -0,96% | - |
| 13.10.2026 | 10,40 | 10,40 | 10,30 | 10,40 | 1,46% | - |
| 12.10.2026 | 10,30 | 10,30 | 10,20 | 10,25 | 0,00% | - |
| 09.10.2026 | 10,30 | 10,30 | 10,25 | 10,25 | 1,49% | 12,00 |
| 08.10.2026 | 10,20 | 10,25 | 10,10 | 10,10 | -6,48% | - |
| 07.10.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | - |
| 06.10.2026 | 10,85 | 10,90 | 10,75 | 10,80 | 1,89% | - |
| 05.10.2026 | 10,60 | 10,65 | 10,45 | 10,60 | 0,00% | - |
| 02.10.2026 | 10,60 | 10,75 | 10,50 | 10,60 | 0,95% | - |
| 01.10.2026 | 10,50 | 10,55 | 10,35 | 10,50 | 0,00% | - |
| 30.09.2026 | 10,50 | 10,70 | 10,40 | 10,50 | 2,44% | 168,00 |
| 29.09.2026 | 10,25 | 10,35 | 10,15 | 10,25 | -67,77% | 75,00 |
| 28.09.2026 | 31,70 | 31,90 | 31,60 | 31,80 | -0,31% | - |
| 25.09.2026 | 31,60 | 32,10 | 31,60 | 31,90 | 0,31% | - |
| 24.09.2026 | 32,10 | 32,10 | 31,80 | 31,80 | -0,62% | - |
| 23.09.2026 | 32,00 | 32,10 | 31,90 | 32,00 | -0,31% | - |
| 22.09.2026 | 32,00 | 32,10 | 31,90 | 32,10 | 0,31% | - |
| 21.09.2026 | 32,20 | 32,20 | 32,00 | 32,00 | 0,31% | - |
| 18.09.2026 | 31,80 | 32,10 | 31,80 | 31,90 | -1,85% | - |
| 17.09.2026 | 32,30 | 32,70 | 32,10 | 32,50 | 1,88% | - |
| 16.09.2026 | 31,80 | 32,30 | 31,60 | 31,90 | 1,92% | - |
| 15.09.2026 | 31,80 | 31,80 | 31,20 | 31,30 | 0,00% | - |
| 14.09.2026 | 31,30 | 31,50 | 31,10 | 31,30 | -0,63% | - |
| 11.09.2026 | 31,30 | 31,60 | 31,10 | 31,50 | 2,61% | - |
| 10.09.2026 | 30,90 | 31,10 | 30,60 | 30,70 | -1,92% | - |
| 09.09.2026 | 31,40 | 31,70 | 31,20 | 31,30 | 1,62% | - |
| 08.09.2026 | 31,10 | 31,20 | 30,70 | 30,80 | -0,32% | - |
| 07.09.2026 | 30,50 | 31,10 | 30,50 | 30,90 | 3,34% | - |
| 04.09.2026 | 29,70 | 29,90 | 29,50 | 29,90 | -0,33% | - |
| 03.09.2026 | 29,70 | 30,10 | 29,50 | 30,00 | 1,69% | - |
| 02.09.2026 | 29,50 | 29,70 | 29,10 | 29,50 | -3,28% | - |
| 01.09.2026 | 30,80 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 31.08.2026 | 30,70 | 31,10 | 30,70 | 30,70 | 1,66% | - |
| 28.08.2026 | 30,20 | 30,50 | 30,20 | 30,20 | -2,89% | - |
| 27.08.2026 | 31,10 | 31,10 | 30,90 | 31,10 | 1,97% | - |
| 26.08.2026 | 30,60 | 30,70 | 30,50 | 30,50 | 0,66% | - |
| 25.08.2026 | 30,40 | 30,40 | 30,20 | 30,30 | -0,66% | - |
| 24.08.2026 | 30,50 | 30,60 | 30,30 | 30,50 | 2,69% | - |
| 21.08.2026 | 29,60 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 20.08.2026 | 30,00 | 30,10 | 29,80 | 29,90 | -0,66% | - |
| 19.08.2026 | 30,10 | 30,50 | 30,00 | 30,10 | 41,98% | - |
| 05.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 04.05.2026 | 21,30 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 30.04.2026 | 21,00 | 21,40 | 20,80 | 21,20 | 1,44% | - |
| 29.04.2026 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 28.04.2026 | 21,10 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 27.04.2026 | 21,10 | 21,10 | 20,90 | 20,90 | 0,48% | - |
| 24.04.2026 | 21,00 | 21,10 | 20,80 | 20,80 | 0,00% | - |
| 23.04.2026 | 20,80 | 21,00 | 20,50 | 20,80 | -1,89% | - |
| 22.04.2026 | 21,10 | 21,40 | 21,10 | 21,20 | -3,20% | - |
| 21.04.2026 | 21,80 | 21,90 | 21,60 | 21,90 | 0,46% | 15,00 |
| 20.04.2026 | 21,90 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 17.04.2026 | 21,60 | 22,30 | 21,60 | 22,00 | 0,00% | - |
| 16.04.2026 | 21,90 | 22,20 | 21,80 | 22,00 | -3,51% | - |
| 15.04.2026 | 22,70 | 22,80 | 22,50 | 22,80 | 0,00% | - |
| 14.04.2026 | 22,60 | 22,90 | 22,60 | 22,80 | 0,88% | - |
| 13.04.2026 | 22,40 | 22,70 | 22,40 | 22,60 | 1,80% | - |
| 10.04.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 09.04.2026 | 22,00 | 22,10 | 21,70 | 22,00 | -1,79% | - |
| 08.04.2026 | 22,10 | 22,50 | 22,00 | 22,40 | 9,27% | - |
| 07.04.2026 | 20,30 | 20,50 | 20,15 | 20,50 | -0,49% | - |
| 02.04.2026 | 20,60 | 20,90 | 20,15 | 20,60 | -3,29% | - |
| 01.04.2026 | 21,10 | 21,50 | 20,80 | 21,30 | -0,47% | - |
| 31.03.2026 | 20,80 | 21,40 | 20,70 | 21,40 | 3,38% | - |
| 30.03.2026 | 20,60 | 21,10 | 20,50 | 20,70 | 0,49% | - |
| 27.03.2026 | 21,20 | 21,50 | 20,60 | 20,60 | -2,83% | - |
| 26.03.2026 | 21,40 | 21,40 | 21,10 | 21,20 | -0,47% | - |
| 25.03.2026 | 21,20 | 21,50 | 21,20 | 21,30 | 1,43% | - |
| 24.03.2026 | 21,00 | 21,30 | 20,70 | 21,00 | 1,94% | - |
| 23.03.2026 | 20,05 | 21,10 | 19,95 | 20,60 | 0,00% | - |
| 20.03.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 19.03.2026 | 20,70 | 20,90 | 20,40 | 20,80 | -3,70% | - |
| 18.03.2026 | 22,10 | 22,20 | 21,50 | 21,60 | 0,00% | - |
| 17.03.2026 | 21,80 | 21,90 | 21,60 | 21,60 | 0,00% | - |
| 16.03.2026 | 21,80 | 21,90 | 21,50 | 21,60 | 0,00% | - |
| 13.03.2026 | 21,80 | 21,90 | 21,50 | 21,60 | -1,82% | - |
| 12.03.2026 | 22,10 | 22,20 | 21,90 | 22,00 | -0,90% | - |
| 11.03.2026 | 22,00 | 22,40 | 22,00 | 22,20 | 0,91% | - |
| 10.03.2026 | 22,00 | 22,50 | 22,00 | 22,00 | -1,79% | - |