15,193€
-1,48%
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 | 15,31 | 15,34 | 15,20 | 15,22 | -1,28% | - |
| 08.09.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -1,78% | 100,00 |
| 07.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,98% | 10,00 |
| 04.09.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,52% | 56,00 |
| 03.09.2026 | 15,00 | 15,48 | 15,00 | 15,48 | 4,28% | 739,00 |
| 02.09.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,44% | 35,00 |
| 01.09.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -1,94% | 1,00 |
| 31.08.2026 | 15,21 | 15,22 | 15,21 | 15,21 | 1,43% | 22,00 |
| 27.08.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,60% | 1,00 |
| 26.08.2026 | 14,91 | 14,91 | 14,90 | 14,90 | -1,68% | 120,00 |
| 25.08.2026 | 15,11 | 15,16 | 14,80 | 15,16 | 1,58% | 18,00 |
| 24.08.2026 | 14,64 | 14,94 | 14,64 | 14,92 | 4,19% | 135,00 |
| 21.08.2026 | 14,61 | 14,61 | 14,32 | 14,32 | 1,31% | 4,00 |
| 20.08.2026 | 13,90 | 14,14 | 13,84 | 14,14 | 0,64% | 80,00 |
| 19.08.2026 | 13,76 | 14,05 | 13,76 | 14,05 | 0,54% | 61,00 |
| 18.08.2026 | 13,96 | 14,27 | 13,96 | 13,97 | -12,50% | 399,00 |
| 17.08.2026 | 15,73 | 15,97 | 15,73 | 15,97 | -0,16% | 33,00 |
| 12.08.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -3,09% | 1,00 |
| 10.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,98% | 1,00 |
| 05.08.2026 | 16,51 | 16,51 | 16,18 | 16,18 | 0,22% | 76,00 |
| 04.08.2026 | 15,78 | 16,15 | 15,78 | 16,15 | 4,30% | 340,00 |
| 03.08.2026 | 15,73 | 15,77 | 15,38 | 15,48 | 1,81% | 57,00 |
| 29.07.2026 | 15,21 | 15,21 | 15,21 | 15,21 | -5,12% | 500,00 |
| 28.07.2026 | 15,68 | 16,03 | 15,68 | 16,03 | -1,45% | 124,00 |
| 24.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 6,97% | 7,00 |
| 17.07.2026 | 15,30 | 15,30 | 15,20 | 15,20 | -5,91% | 260,00 |
| 15.07.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 6,56% | 7,00 |
| 13.07.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -1,04% | 100,00 |
| 10.07.2026 | 15,19 | 15,32 | 15,18 | 15,32 | 1,46% | 517,00 |
| 09.07.2026 | 15,31 | 15,31 | 15,10 | 15,10 | -2,14% | 139,00 |
| 08.07.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 3,14% | 50,00 |
| 07.07.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,10% | 1,00 |
| 06.07.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -3,17% | 60,00 |
| 03.07.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 2,87% | 4,00 |
| 02.07.2026 | 15,01 | 15,01 | 15,01 | 15,01 | -11,76% | 40,00 |
| 30.06.2026 | 16,64 | 17,01 | 16,64 | 17,01 | 1,70% | 196,00 |
| 29.06.2026 | 17,02 | 17,03 | 16,72 | 16,72 | -0,77% | 296,00 |
| 26.06.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,03% | 146,00 |
| 25.06.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 3,31% | 2,00 |
| 23.06.2026 | 16,50 | 16,50 | 16,31 | 16,31 | -9,72% | 2.059,00 |
| 22.06.2026 | 18,05 | 18,06 | 17,70 | 18,06 | 2,32% | 59,00 |
| 19.06.2026 | 17,92 | 17,98 | 17,65 | 17,65 | -5,11% | 199,00 |
| 18.06.2026 | 18,51 | 18,60 | 18,51 | 18,60 | 1,09% | 347,00 |
| 17.06.2026 | 18,44 | 18,44 | 18,40 | 18,40 | 1,91% | 211,00 |
| 16.06.2026 | 18,11 | 18,12 | 18,06 | 18,06 | 1,43% | 159,00 |
| 15.06.2026 | 18,07 | 18,07 | 17,80 | 17,80 | 0,31% | 1.296,00 |
| 12.06.2026 | 17,67 | 17,77 | 17,41 | 17,75 | 4,57% | 397,00 |
| 11.06.2026 | 16,97 | 16,97 | 16,97 | 16,97 | -0,35% | 6,00 |
| 10.06.2026 | 16,88 | 17,03 | 16,88 | 17,03 | 3,68% | 940,00 |
| 09.06.2026 | 17,00 | 17,00 | 16,42 | 16,43 | -0,93% | 1.199,00 |
| 08.06.2026 | 16,68 | 16,68 | 16,33 | 16,58 | -4,13% | 1.506,00 |
| 04.06.2026 | 17,33 | 17,33 | 17,29 | 17,30 | -1,45% | 3.134,00 |
| 03.06.2026 | 17,69 | 17,69 | 17,18 | 17,55 | 3,14% | 73,00 |
| 02.06.2026 | 17,03 | 17,03 | 16,68 | 17,02 | -0,09% | 86,00 |
| 01.06.2026 | 17,08 | 17,08 | 17,03 | 17,03 | 1,22% | 62,00 |
| 29.05.2026 | 16,68 | 16,83 | 16,68 | 16,83 | 3,00% | 61,00 |
| 28.05.2026 | 16,09 | 16,34 | 15,76 | 16,34 | 7,72% | 1.121,00 |
| 27.05.2026 | 15,51 | 15,51 | 15,17 | 15,17 | 1,27% | 61,00 |
| 25.05.2026 | 14,98 | 14,98 | 14,67 | 14,98 | 4,79% | 91,00 |
| 21.05.2026 | 13,98 | 14,29 | 13,98 | 14,29 | 4,92% | 15,00 |
| 20.05.2026 | 13,59 | 13,96 | 13,59 | 13,62 | 1,49% | 160,00 |
| 15.05.2026 | 13,45 | 13,45 | 13,42 | 13,42 | -4,52% | 64,00 |
| 14.05.2026 | 13,75 | 14,06 | 13,74 | 14,06 | 4,11% | 1.342,00 |
| 13.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,66% | 853,00 |
| 12.05.2026 | 13,86 | 13,86 | 13,59 | 13,59 | 0,74% | 45,00 |
| 11.05.2026 | 13,70 | 13,76 | 13,43 | 13,49 | 1,85% | 75,00 |
| 07.05.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 5,58% | 190,00 |
| 05.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -2,79% | 90,00 |
| 04.05.2026 | 12,97 | 12,97 | 12,67 | 12,91 | 1,77% | 2.320,00 |
| 30.04.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 1,40% | 320,00 |
| 28.04.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -0,75% | 600,00 |
| 27.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 4,18% | 2,00 |
| 24.04.2026 | 12,45 | 12,50 | 12,10 | 12,10 | -4,50% | 1.349,00 |
| 23.04.2026 | 12,67 | 12,67 | 12,67 | 12,67 | -0,16% | 157,00 |
| 22.04.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 7,64% | 25,00 |
| 17.04.2026 | 12,01 | 12,01 | 11,79 | 11,79 | -4,23% | 207,00 |
| 15.04.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 0,82% | 30,00 |
| 14.04.2026 | 12,20 | 12,46 | 12,20 | 12,21 | 0,95% | 255,00 |
| 10.04.2026 | 12,23 | 12,36 | 12,09 | 12,09 | -3,20% | 1.043,00 |
| 09.04.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 3,57% | 22,00 |
| 08.04.2026 | 11,88 | 12,06 | 11,88 | 12,06 | 8,02% | 31,00 |
| 07.04.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -1,19% | 1,00 |
| 02.04.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 4,63% | 12,00 |
| 31.03.2026 | 10,90 | 10,90 | 10,80 | 10,80 | -6,09% | 208,00 |
| 30.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 80,00 |
| 27.03.2026 | 11,60 | 11,60 | 11,50 | 11,60 | -5,69% | 121,00 |
| 26.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 20,00 |
| 25.03.2026 | 12,80 | 12,80 | 12,60 | 12,70 | 2,42% | 628,00 |
| 24.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 1,00 |
| 20.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | 25,00 |
| 19.03.2026 | 12,90 | 12,90 | 12,70 | 12,70 | 4,96% | 26,00 |
| 18.03.2026 | 12,70 | 12,90 | 12,10 | 12,10 | 4,31% | 1.101,00 |
| 17.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | 49,00 |
| 13.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 403,00 |
| 12.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 10,00 |
| 09.03.2026 | 11,10 | 11,30 | 11,00 | 11,30 | -3,42% | 940,00 |
| 06.03.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -4,88% | 207,00 |
| 05.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 50,00 |
| 03.03.2026 | 13,00 | 13,00 | 12,50 | 12,50 | -4,58% | 895,00 |
| 02.03.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 1.135,00 |