3,971€
1,30%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,94 | 4,03 | 3,94 | 4,03 | 2,69% | 4.659,00 |
| 11.11.2026 | 3,87 | 3,92 | 3,87 | 3,92 | 2,79% | 15.013,00 |
| 10.11.2026 | 3,83 | 3,83 | 3,81 | 3,81 | -1,04% | 52,00 |
| 09.11.2026 | 3,80 | 3,89 | 3,78 | 3,85 | 2,66% | 2.363,00 |
| 06.11.2026 | 3,68 | 3,83 | 3,68 | 3,75 | -1,24% | 4.084,00 |
| 05.11.2026 | 3,76 | 3,90 | 3,76 | 3,80 | 1,60% | 6.012,00 |
| 04.11.2026 | 3,70 | 3,81 | 3,70 | 3,74 | 0,24% | 355,00 |
| 03.11.2026 | 3,67 | 3,75 | 3,67 | 3,73 | 0,51% | 27,00 |
| 02.11.2026 | 3,70 | 3,79 | 3,69 | 3,71 | 2,17% | 6.015,00 |
| 30.10.2026 | 3,69 | 3,77 | 3,63 | 3,63 | -2,15% | 989,00 |
| 29.10.2026 | 3,71 | 3,72 | 3,66 | 3,71 | 0,92% | 553,00 |
| 28.10.2026 | 3,81 | 3,81 | 3,68 | 3,68 | -3,18% | 581,00 |
| 27.10.2026 | 3,80 | 3,87 | 3,73 | 3,80 | 0,80% | 754,00 |
| 26.10.2026 | 3,77 | 3,79 | 3,72 | 3,77 | 2,36% | 4.353,00 |
| 23.10.2026 | 3,75 | 3,75 | 3,67 | 3,68 | -3,08% | 2.961,00 |
| 22.10.2026 | 3,80 | 3,80 | 3,80 | 3,80 | 2,51% | 504,00 |
| 21.10.2026 | 3,70 | 3,77 | 3,70 | 3,71 | -2,45% | 88,00 |
| 20.10.2026 | 3,80 | 3,80 | 3,76 | 3,80 | 3,06% | 289,00 |
| 19.10.2026 | 3,69 | 3,71 | 3,62 | 3,69 | 3,02% | 52,00 |
| 16.10.2026 | 3,61 | 3,66 | 3,58 | 3,58 | -2,96% | 1.110,00 |
| 15.10.2026 | 3,59 | 3,69 | 3,57 | 3,69 | 1,88% | 1.414,00 |
| 14.10.2026 | 3,64 | 3,72 | 3,60 | 3,62 | -2,24% | 2.058,00 |
| 13.10.2026 | 3,63 | 3,71 | 3,63 | 3,70 | 4,57% | 102,00 |
| 12.10.2026 | 3,54 | 3,58 | 3,54 | 3,54 | 0,91% | 595,00 |
| 09.10.2026 | 3,52 | 3,58 | 3,51 | 3,51 | -1,04% | 531,00 |
| 08.10.2026 | 3,56 | 3,63 | 3,50 | 3,55 | -1,28% | 4.212,00 |
| 07.10.2026 | 3,57 | 3,67 | 3,54 | 3,59 | -2,81% | 521,00 |
| 06.10.2026 | 3,65 | 3,71 | 3,63 | 3,70 | 1,71% | 272,00 |
| 05.10.2026 | 3,66 | 3,66 | 3,58 | 3,63 | -0,68% | 1.224,00 |
| 02.10.2026 | 3,67 | 3,71 | 3,56 | 3,66 | 0,25% | 6.901,00 |
| 01.10.2026 | 3,63 | 3,65 | 3,55 | 3,65 | -0,05% | 472,00 |
| 30.09.2026 | 3,74 | 3,74 | 3,65 | 3,65 | 1,56% | 519,00 |
| 29.09.2026 | 3,60 | 3,70 | 3,60 | 3,60 | -6,38% | 2.571,00 |
| 28.09.2026 | 3,84 | 3,84 | 3,75 | 3,84 | -0,52% | 5.617,00 |
| 25.09.2026 | 3,84 | 3,86 | 3,77 | 3,86 | 2,20% | 202,00 |
| 24.09.2026 | 3,80 | 3,87 | 3,78 | 3,78 | -5,76% | 6.184,00 |
| 23.09.2026 | 4,05 | 4,05 | 3,88 | 4,01 | 0,23% | 2.040,00 |
| 22.09.2026 | 3,92 | 4,00 | 3,89 | 4,00 | 2,75% | 7.004,00 |
| 21.09.2026 | 3,89 | 3,89 | 3,84 | 3,89 | 1,91% | 305,00 |
| 18.09.2026 | 3,89 | 3,91 | 3,81 | 3,82 | -4,48% | 1.899,00 |
| 17.09.2026 | 3,90 | 4,00 | 3,89 | 4,00 | 2,88% | 4.684,00 |
| 16.09.2026 | 3,77 | 3,89 | 3,77 | 3,89 | 1,57% | 1.977,00 |
| 15.09.2026 | 3,80 | 3,84 | 3,74 | 3,83 | -1,19% | 411,00 |
| 14.09.2026 | 3,80 | 3,87 | 3,80 | 3,87 | 0,08% | 2.030,00 |
| 11.09.2026 | 3,87 | 3,90 | 3,81 | 3,87 | 1,07% | 3.218,00 |
| 10.09.2026 | 3,87 | 3,87 | 3,81 | 3,83 | 1,00% | 1.516,00 |
| 09.09.2026 | 3,83 | 3,86 | 3,74 | 3,79 | -1,97% | 4.944,00 |
| 08.09.2026 | 3,77 | 3,87 | 3,75 | 3,87 | 0,68% | 8.454,00 |
| 07.09.2026 | 3,82 | 3,90 | 3,81 | 3,84 | 0,76% | 799,00 |
| 04.09.2026 | 3,83 | 3,88 | 3,77 | 3,81 | -1,58% | 1.996,00 |
| 03.09.2026 | 3,85 | 3,93 | 3,83 | 3,87 | 5,02% | 1.771,00 |
| 02.09.2026 | 3,69 | 3,76 | 3,64 | 3,69 | 0,38% | 3.184,00 |
| 01.09.2026 | 3,73 | 3,80 | 3,66 | 3,67 | 1,49% | 721,00 |
| 31.08.2026 | 3,64 | 3,66 | 3,56 | 3,62 | -0,96% | 1.141,00 |
| 28.08.2026 | 3,61 | 3,69 | 3,60 | 3,66 | 2,24% | 2.797,00 |
| 27.08.2026 | 3,59 | 3,64 | 3,57 | 3,58 | -2,32% | 370,00 |
| 26.08.2026 | 3,61 | 3,69 | 3,60 | 3,66 | 2,06% | 6.146,00 |
| 25.08.2026 | 3,60 | 3,68 | 3,59 | 3,59 | -0,36% | 815,00 |
| 24.08.2026 | 3,62 | 3,65 | 3,56 | 3,60 | 2,54% | 3.427,00 |
| 21.08.2026 | 3,58 | 3,58 | 3,50 | 3,51 | 0,72% | 528,00 |
| 20.08.2026 | 3,60 | 3,60 | 3,49 | 3,49 | -5,63% | 1.211,00 |
| 19.08.2026 | 3,63 | 3,76 | 3,62 | 3,69 | 1,68% | 4.474,00 |
| 18.08.2026 | 3,79 | 3,79 | 3,63 | 3,63 | -1,17% | 16.576,00 |
| 17.08.2026 | 3,67 | 3,68 | 3,59 | 3,68 | -3,80% | 1.942,00 |
| 14.08.2026 | 3,71 | 3,86 | 3,62 | 3,82 | 3,02% | 14.742,00 |
| 13.08.2026 | 3,75 | 3,78 | 3,64 | 3,71 | -2,19% | 6.132,00 |
| 12.08.2026 | 3,79 | 3,83 | 3,71 | 3,79 | -0,79% | 3.365,00 |
| 11.08.2026 | 3,75 | 3,92 | 3,67 | 3,82 | -0,49% | 16.234,00 |
| 10.08.2026 | 3,76 | 3,95 | 3,72 | 3,84 | -1,77% | 98.850,00 |
| 07.08.2026 | 3,86 | 3,91 | 3,68 | 3,91 | 5,08% | 4.611,00 |
| 06.08.2026 | 3,69 | 3,77 | 3,67 | 3,72 | 3,59% | 27.975,00 |
| 05.08.2026 | 3,65 | 3,65 | 3,59 | 3,59 | 1,35% | 6.084,00 |
| 04.08.2026 | 3,57 | 3,65 | 3,54 | 3,54 | 0,37% | 2.525,00 |
| 03.08.2026 | 3,62 | 3,62 | 3,25 | 3,53 | 1,99% | 10.311,00 |
| 31.07.2026 | 3,53 | 3,55 | 3,43 | 3,46 | -0,83% | 2.060,00 |
| 30.07.2026 | 3,55 | 3,62 | 3,49 | 3,49 | -4,38% | 9.341,00 |
| 29.07.2026 | 3,55 | 3,65 | 3,53 | 3,65 | 2,59% | 13.128,00 |
| 28.07.2026 | 3,48 | 3,56 | 3,48 | 3,56 | 5,52% | 1.639,00 |
| 27.07.2026 | 3,35 | 3,48 | 3,35 | 3,37 | 3,56% | 31.275,00 |
| 24.07.2026 | 3,26 | 3,30 | 3,26 | 3,26 | 0,37% | 19.168,00 |
| 23.07.2026 | 3,26 | 3,29 | 3,21 | 3,24 | -0,67% | 2.180,00 |
| 22.07.2026 | 3,25 | 3,27 | 3,18 | 3,27 | 1,94% | 527,00 |
| 21.07.2026 | 3,20 | 3,28 | 3,12 | 3,20 | 3,12% | 14.611,00 |
| 20.07.2026 | 3,06 | 3,13 | 3,06 | 3,11 | -0,42% | 55,00 |
| 17.07.2026 | 3,10 | 3,15 | 3,04 | 3,12 | 0,65% | 3.334,00 |
| 16.07.2026 | 3,06 | 3,13 | 3,06 | 3,10 | -0,06% | 997,00 |
| 15.07.2026 | 3,12 | 3,12 | 3,05 | 3,10 | 1,27% | 174,00 |
| 14.07.2026 | 3,04 | 3,12 | 3,04 | 3,06 | 0,96% | 4.830,00 |
| 13.07.2026 | 3,01 | 3,03 | 3,01 | 3,03 | 1,00% | 111,00 |
| 10.07.2026 | 3,00 | 3,01 | 3,00 | 3,00 | -0,17% | 2.521,00 |
| 09.07.2026 | 3,02 | 3,03 | 3,00 | 3,01 | 0,80% | 554,00 |
| 08.07.2026 | 2,96 | 3,01 | 2,90 | 2,99 | 1,02% | 11.960,00 |
| 07.07.2026 | 3,06 | 3,07 | 2,91 | 2,96 | -3,46% | 9.328,00 |
| 06.07.2026 | 2,99 | 3,07 | 2,99 | 3,06 | 2,48% | 1.375,00 |
| 03.07.2026 | 2,97 | 3,01 | 2,94 | 2,99 | 2,08% | 4.109,00 |
| 02.07.2026 | 2,91 | 2,96 | 2,91 | 2,93 | 1,88% | 1.896,00 |
| 01.07.2026 | 2,88 | 2,90 | 2,85 | 2,87 | -2,78% | 5.819,00 |
| 30.06.2026 | 2,92 | 2,95 | 2,90 | 2,95 | -2,51% | 1.294,00 |
| 29.06.2026 | 2,94 | 3,03 | 2,94 | 3,03 | 3,31% | 817,00 |
| 26.06.2026 | 2,99 | 3,00 | 2,91 | 2,93 | 1,10% | 724,00 |