28,200€
6,02%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 21,80 | 22,70 | 21,80 | 22,40 | -1,75% | 18,00 |
| 06.03.2026 | 23,50 | 23,50 | 22,70 | 22,80 | -0,87% | - |
| 05.03.2026 | 23,30 | 23,40 | 22,60 | 23,00 | -2,95% | - |
| 04.03.2026 | 23,10 | 23,70 | 23,10 | 23,70 | -3,66% | - |
| 03.03.2026 | 24,70 | 24,70 | 23,80 | 24,60 | -2,38% | - |
| 02.03.2026 | 25,20 | 25,20 | 24,90 | 25,20 | 0,80% | - |
| 27.02.2026 | 25,20 | 25,30 | 25,00 | 25,00 | 0,81% | - |
| 26.02.2026 | 24,80 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 25.02.2026 | 24,60 | 24,90 | 24,60 | 24,80 | -1,59% | - |
| 24.02.2026 | 25,20 | 25,30 | 24,90 | 25,20 | 4,13% | - |
| 23.02.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 20.02.2026 | 24,00 | 24,30 | 24,00 | 24,20 | 3,42% | - |
| 19.02.2026 | 23,20 | 23,50 | 23,20 | 23,40 | -1,68% | - |
| 18.02.2026 | 23,60 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 17.02.2026 | 23,70 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 16.02.2026 | 23,60 | 23,80 | 23,60 | 23,60 | 0,85% | - |
| 13.02.2026 | 23,20 | 23,70 | 23,20 | 23,40 | -1,68% | - |
| 12.02.2026 | 23,80 | 24,20 | 23,70 | 23,80 | 4,39% | 340,00 |
| 11.02.2026 | 22,70 | 22,90 | 22,50 | 22,80 | 0,88% | 32,00 |
| 10.02.2026 | 22,20 | 22,80 | 22,10 | 22,60 | -5,04% | - |
| 09.02.2026 | 23,80 | 23,90 | 23,30 | 23,80 | 0,85% | - |
| 06.02.2026 | 23,40 | 23,80 | 23,40 | 23,60 | 1,72% | - |
| 05.02.2026 | 23,40 | 23,50 | 23,10 | 23,20 | -0,85% | - |
| 04.02.2026 | 23,50 | 23,70 | 23,40 | 23,40 | 1,74% | - |
| 03.02.2026 | 23,00 | 23,20 | 22,70 | 23,00 | 0,44% | - |
| 02.02.2026 | 22,80 | 23,00 | 22,70 | 22,90 | 0,44% | - |
| 30.01.2026 | 22,60 | 22,90 | 22,60 | 22,80 | 1,79% | - |
| 29.01.2026 | 22,50 | 22,60 | 22,30 | 22,40 | 0,00% | - |
| 28.01.2026 | 22,50 | 22,60 | 22,30 | 22,40 | 0,00% | - |
| 27.01.2026 | 22,40 | 22,60 | 22,30 | 22,40 | -0,88% | - |
| 26.01.2026 | 22,40 | 22,70 | 22,40 | 22,60 | 0,00% | - |
| 23.01.2026 | 22,60 | 22,70 | 22,40 | 22,60 | -0,88% | - |
| 22.01.2026 | 22,20 | 23,00 | 22,20 | 22,80 | 4,59% | 3.400,00 |
| 21.01.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 0,93% | 15,00 |
| 20.01.2026 | 22,00 | 22,20 | 21,50 | 21,60 | -2,70% | - |
| 19.01.2026 | 22,20 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 16.01.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 15.01.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 1,85% | - |
| 14.01.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 13.01.2026 | 21,30 | 21,50 | 21,30 | 21,40 | -1,83% | - |
| 12.01.2026 | 21,80 | 21,90 | 21,50 | 21,80 | 0,00% | - |
| 09.01.2026 | 21,30 | 21,90 | 21,20 | 21,80 | 3,81% | - |
| 08.01.2026 | 21,00 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 07.01.2026 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 06.01.2026 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 05.01.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 1,45% | - |
| 02.01.2026 | 20,80 | 20,80 | 20,70 | 20,70 | -1,43% | - |
| 30.12.2025 | 20,90 | 21,00 | 20,70 | 21,00 | 0,00% | - |
| 29.12.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,00% | 24,00 |
| 23.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 22.12.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,98% | - |
| 19.12.2025 | 20,40 | 20,50 | 20,30 | 20,40 | -0,97% | - |
| 18.12.2025 | 20,20 | 20,90 | 20,20 | 20,60 | 2,49% | - |
| 17.12.2025 | 20,30 | 20,40 | 19,95 | 20,10 | -1,47% | - |
| 16.12.2025 | 20,40 | 20,50 | 20,30 | 20,40 | -0,97% | - |
| 15.12.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 2,23% | - |
| 12.12.2025 | 20,40 | 20,60 | 20,15 | 20,15 | -1,23% | - |
| 11.12.2025 | 20,40 | 20,50 | 20,20 | 20,40 | -1,45% | - |
| 10.12.2025 | 20,40 | 20,70 | 20,40 | 20,70 | -0,48% | - |
| 09.12.2025 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 08.12.2025 | 20,60 | 20,70 | 20,50 | 20,60 | 0,98% | - |
| 05.12.2025 | 20,40 | 20,50 | 20,40 | 20,40 | -0,97% | - |