28,950€
2,82%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,62 | 28,63 | 28,49 | 28,57 | -0,16% | 16,00 |
| 04.05.2026 | 28,63 | 28,69 | 28,56 | 28,61 | -1,16% | - |
| 30.04.2026 | 28,19 | 28,97 | 28,16 | 28,95 | -1,30% | - |
| 29.04.2026 | 29,70 | 29,71 | 29,33 | 29,33 | 0,33% | 13,00 |
| 28.04.2026 | 29,72 | 29,78 | 29,20 | 29,23 | 5,41% | 1.242,00 |
| 27.04.2026 | 27,76 | 28,09 | 27,67 | 27,73 | 0,74% | - |
| 24.04.2026 | 27,48 | 27,55 | 27,32 | 27,53 | 0,90% | - |
| 23.04.2026 | 27,30 | 27,49 | 27,11 | 27,28 | -1,25% | - |
| 22.04.2026 | 27,45 | 27,63 | 27,41 | 27,63 | 0,58% | - |
| 21.04.2026 | 27,81 | 27,83 | 27,31 | 27,47 | -4,98% | 15,00 |
| 20.04.2026 | 28,31 | 28,94 | 28,31 | 28,91 | 4,03% | 266,00 |
| 17.04.2026 | 27,28 | 27,93 | 27,18 | 27,79 | 1,20% | - |
| 16.04.2026 | 27,61 | 27,66 | 27,33 | 27,46 | -1,42% | 2.314,00 |
| 15.04.2026 | 27,66 | 27,85 | 27,65 | 27,85 | -1,26% | - |
| 14.04.2026 | 27,87 | 28,22 | 27,83 | 28,21 | 0,80% | - |
| 13.04.2026 | 27,83 | 28,01 | 27,80 | 27,98 | -1,24% | - |
| 10.04.2026 | 28,39 | 28,41 | 28,17 | 28,33 | 0,12% | - |
| 09.04.2026 | 28,18 | 28,30 | 27,98 | 28,30 | -1,12% | - |
| 08.04.2026 | 28,40 | 28,72 | 28,32 | 28,62 | 7,09% | 87,00 |
| 07.04.2026 | 27,00 | 27,12 | 26,49 | 26,72 | -2,12% | 17,00 |
| 02.04.2026 | 27,10 | 27,60 | 26,90 | 27,30 | -0,36% | 45,00 |
| 01.04.2026 | 27,30 | 27,60 | 27,10 | 27,40 | 4,58% | - |
| 31.03.2026 | 26,00 | 26,50 | 25,40 | 26,20 | -0,76% | 3.400,00 |
| 30.03.2026 | 26,40 | 26,80 | 25,70 | 26,40 | -1,12% | 15,00 |
| 27.03.2026 | 27,30 | 27,50 | 26,70 | 26,70 | -2,20% | - |
| 26.03.2026 | 27,50 | 27,60 | 27,10 | 27,30 | -2,15% | - |
| 25.03.2026 | 27,80 | 28,20 | 27,70 | 27,90 | 2,57% | - |
| 24.03.2026 | 26,90 | 27,20 | 26,70 | 27,20 | 2,26% | - |
| 23.03.2026 | 25,80 | 27,00 | 25,60 | 26,60 | -1,12% | - |
| 20.03.2026 | 27,50 | 27,70 | 26,70 | 26,90 | -2,54% | - |
| 19.03.2026 | 27,60 | 27,80 | 27,40 | 27,60 | -3,83% | - |
| 18.03.2026 | 29,00 | 29,00 | 28,60 | 28,70 | 2,87% | - |
| 17.03.2026 | 27,80 | 28,20 | 27,70 | 27,90 | 1,45% | - |
| 16.03.2026 | 27,70 | 27,80 | 27,40 | 27,50 | -1,43% | 4.160,00 |
| 13.03.2026 | 27,80 | 28,00 | 27,60 | 27,90 | 0,00% | 60,00 |
| 12.03.2026 | 28,40 | 28,40 | 27,70 | 27,90 | -3,79% | - |
| 11.03.2026 | 29,10 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 10.03.2026 | 28,90 | 29,30 | 28,60 | 28,90 | 0,00% | - |
| 09.03.2026 | 28,10 | 29,10 | 27,90 | 28,90 | -1,70% | - |
| 06.03.2026 | 30,20 | 30,30 | 29,40 | 29,40 | -2,97% | 29,00 |
| 05.03.2026 | 31,00 | 31,30 | 30,30 | 30,30 | -1,94% | 30,00 |
| 04.03.2026 | 30,10 | 31,10 | 30,10 | 30,90 | -3,74% | - |
| 03.03.2026 | 32,60 | 32,80 | 31,30 | 32,10 | -5,03% | 4.050,00 |
| 02.03.2026 | 34,00 | 34,10 | 33,50 | 33,80 | 2,42% | 14,00 |
| 27.02.2026 | 33,30 | 33,50 | 33,00 | 33,00 | 3,77% | - |
| 26.02.2026 | 31,80 | 32,00 | 31,60 | 31,80 | -0,62% | - |
| 25.02.2026 | 31,70 | 32,10 | 31,50 | 32,00 | 0,63% | - |
| 24.02.2026 | 31,80 | 31,90 | 31,40 | 31,80 | -0,31% | - |
| 23.02.2026 | 31,60 | 31,90 | 31,60 | 31,90 | 1,27% | - |
| 20.02.2026 | 31,20 | 31,70 | 31,20 | 31,50 | 2,27% | - |
| 19.02.2026 | 31,00 | 31,30 | 29,90 | 30,80 | 0,00% | - |
| 18.02.2026 | 30,70 | 30,90 | 30,60 | 30,80 | -0,96% | 17,00 |
| 17.02.2026 | 31,10 | 31,30 | 30,90 | 31,10 | -0,96% | 10,00 |
| 16.02.2026 | 31,40 | 31,60 | 31,30 | 31,40 | -0,95% | - |
| 13.02.2026 | 31,40 | 31,70 | 31,20 | 31,70 | -2,76% | - |
| 12.02.2026 | 32,60 | 32,90 | 32,30 | 32,60 | -1,51% | 3.338,00 |
| 11.02.2026 | 34,20 | 34,20 | 32,60 | 33,10 | -3,50% | 1.397,00 |
| 10.02.2026 | 32,10 | 34,30 | 31,90 | 34,30 | 15,49% | 3.470,00 |
| 09.02.2026 | 29,50 | 29,90 | 29,10 | 29,70 | 0,68% | 600,00 |
| 06.02.2026 | 28,70 | 29,50 | 28,70 | 29,50 | 5,36% | 672,00 |
| 05.02.2026 | 28,00 | 28,30 | 27,90 | 28,00 | -3,11% | 300,00 |
| 04.02.2026 | 27,70 | 29,30 | 27,60 | 28,90 | 6,64% | 2.026,00 |
| 03.02.2026 | 27,00 | 27,30 | 26,60 | 27,10 | 2,26% | 3.600,00 |
| 02.02.2026 | 25,80 | 26,60 | 25,80 | 26,50 | 0,76% | - |
| 30.01.2026 | 26,10 | 26,40 | 26,10 | 26,30 | 1,54% | - |
| 29.01.2026 | 25,80 | 26,10 | 25,60 | 25,90 | 2,37% | - |
| 28.01.2026 | 25,50 | 25,50 | 25,20 | 25,30 | -1,56% | - |
| 27.01.2026 | 25,80 | 25,90 | 25,60 | 25,70 | 0,00% | - |
| 26.01.2026 | 25,90 | 25,90 | 25,60 | 25,70 | 0,00% | - |
| 23.01.2026 | 25,60 | 25,90 | 25,60 | 25,70 | 0,00% | - |
| 22.01.2026 | 25,70 | 25,90 | 25,60 | 25,70 | -1,53% | 114,00 |
| 21.01.2026 | 25,90 | 26,10 | 25,70 | 26,10 | 3,16% | 15,00 |
| 20.01.2026 | 25,70 | 25,70 | 25,30 | 25,30 | -5,95% | 160,00 |
| 19.01.2026 | 26,30 | 26,90 | 26,20 | 26,90 | 4,26% | 4.750,00 |
| 16.01.2026 | 25,80 | 26,10 | 25,50 | 25,80 | 0,78% | - |
| 15.01.2026 | 25,70 | 25,80 | 25,50 | 25,60 | 1,99% | - |
| 14.01.2026 | 24,80 | 25,30 | 24,80 | 25,10 | 3,29% | 120,00 |
| 13.01.2026 | 24,30 | 24,50 | 24,10 | 24,30 | -1,62% | - |
| 12.01.2026 | 24,70 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 09.01.2026 | 24,00 | 24,90 | 24,00 | 24,70 | 3,35% | - |
| 08.01.2026 | 23,70 | 23,90 | 23,60 | 23,90 | 0,42% | - |
| 07.01.2026 | 23,90 | 24,00 | 23,80 | 23,80 | 1,28% | 14,00 |
| 06.01.2026 | 23,40 | 23,70 | 23,40 | 23,50 | 0,43% | - |
| 05.01.2026 | 23,10 | 23,40 | 23,10 | 23,40 | 3,54% | - |
| 02.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 30.12.2025 | 22,40 | 22,70 | 22,40 | 22,70 | -0,44% | - |
| 29.12.2025 | 22,60 | 22,90 | 22,60 | 22,80 | -1,30% | - |
| 23.12.2025 | 23,20 | 23,20 | 23,00 | 23,10 | 0,87% | - |
| 22.12.2025 | 23,00 | 23,00 | 22,70 | 22,90 | 0,88% | - |
| 19.12.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 18.12.2025 | 22,50 | 22,70 | 22,30 | 22,70 | 0,00% | - |
| 17.12.2025 | 22,80 | 23,00 | 22,50 | 22,70 | -2,58% | - |
| 16.12.2025 | 23,40 | 23,50 | 23,20 | 23,30 | -2,10% | - |
| 15.12.2025 | 23,70 | 23,90 | 23,60 | 23,80 | 2,15% | 58,00 |
| 12.12.2025 | 23,90 | 24,10 | 23,10 | 23,30 | -2,51% | - |
| 11.12.2025 | 23,90 | 23,90 | 23,60 | 23,90 | -0,83% | - |
| 10.12.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 09.12.2025 | 24,20 | 24,30 | 24,00 | 24,10 | 2,12% | 1.900,00 |
| 08.12.2025 | 23,60 | 23,90 | 23,60 | 23,60 | -1,26% | 14,00 |
| 05.12.2025 | 23,90 | 24,00 | 23,80 | 23,90 | -0,83% | - |