19,234€
-3,24%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,78 | 19,88 | 19,70 | 19,88 | 1,46% | 118,00 |
| 31.03.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -2,14% | 22,00 |
| 28.03.2025 | 19,89 | 20,21 | 19,88 | 20,02 | -4,30% | 93,00 |
| 27.03.2025 | 20,91 | 20,92 | 20,91 | 20,92 | -0,62% | 12,00 |
| 26.03.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -1,75% | 50,00 |
| 25.03.2025 | 21,00 | 21,43 | 21,00 | 21,43 | 2,63% | 419,00 |
| 24.03.2025 | 21,33 | 21,33 | 20,84 | 20,88 | -2,91% | 360,00 |
| 21.03.2025 | 21,26 | 21,50 | 21,26 | 21,50 | -0,32% | 202,00 |
| 20.03.2025 | 21,99 | 21,99 | 21,57 | 21,57 | -0,62% | 51,00 |
| 19.03.2025 | 21,66 | 21,71 | 21,66 | 21,71 | 0,91% | 115,00 |
| 18.03.2025 | 21,09 | 21,51 | 21,09 | 21,51 | 1,18% | 68,00 |
| 17.03.2025 | 21,60 | 21,69 | 21,17 | 21,26 | 0,21% | 19,00 |
| 14.03.2025 | 21,47 | 21,47 | 21,22 | 21,22 | 1,00% | 35,00 |
| 13.03.2025 | 21,36 | 21,36 | 21,01 | 21,01 | 1,60% | 36,00 |
| 11.03.2025 | 20,84 | 20,84 | 20,13 | 20,68 | -2,18% | 470,00 |
| 10.03.2025 | 21,31 | 21,31 | 21,14 | 21,14 | -2,06% | 36,00 |
| 07.03.2025 | 21,68 | 21,68 | 21,22 | 21,58 | 4,60% | 1.328,00 |
| 06.03.2025 | 21,13 | 21,13 | 20,55 | 20,63 | -2,13% | 313,00 |
| 05.03.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 1,30% | 48,00 |
| 04.03.2025 | 21,55 | 21,55 | 20,81 | 20,81 | -3,21% | 284,00 |
| 03.03.2025 | 21,66 | 21,66 | 21,31 | 21,50 | -0,39% | 153,00 |
| 28.02.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -1,08% | 15,00 |
| 27.02.2025 | 21,24 | 21,86 | 21,24 | 21,82 | 3,90% | 371,00 |
| 26.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,64% | 3.296,00 |
| 25.02.2025 | 21,18 | 21,18 | 21,14 | 21,14 | -2,15% | 476,00 |
| 24.02.2025 | 21,27 | 21,72 | 21,27 | 21,60 | 0,37% | 1.476,00 |
| 21.02.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,80% | 50,00 |
| 20.02.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,67% | 400,00 |
| 19.02.2025 | 21,57 | 21,57 | 21,00 | 21,00 | -0,62% | 673,00 |
| 18.02.2025 | 21,07 | 21,58 | 21,07 | 21,13 | -2,13% | 97,00 |
| 17.02.2025 | 21,50 | 21,59 | 21,12 | 21,59 | -0,69% | 1.762,00 |
| 14.02.2025 | 21,02 | 21,74 | 21,02 | 21,74 | 1,71% | 59,00 |
| 13.02.2025 | 21,02 | 21,38 | 21,02 | 21,38 | -0,49% | 28,00 |
| 12.02.2025 | 21,52 | 21,52 | 21,08 | 21,48 | -2,21% | 310,00 |
| 11.02.2025 | 22,13 | 22,13 | 21,63 | 21,97 | -0,23% | 619,00 |
| 10.02.2025 | 21,51 | 22,02 | 21,01 | 22,02 | 2,78% | 897,00 |
| 07.02.2025 | 21,00 | 21,60 | 21,00 | 21,42 | 3,48% | 18.163,00 |
| 06.02.2025 | 20,61 | 20,70 | 20,61 | 20,70 | 2,50% | 299,00 |
| 05.02.2025 | 20,14 | 20,20 | 20,14 | 20,20 | 4,31% | 300,00 |
| 04.02.2025 | 19,37 | 19,37 | 19,36 | 19,36 | -3,71% | 11,00 |
| 03.02.2025 | 20,00 | 20,11 | 20,00 | 20,11 | 4,20% | 7,00 |
| 30.01.2025 | 20,01 | 20,01 | 19,29 | 19,29 | -1,12% | 27,00 |
| 29.01.2025 | 19,46 | 19,51 | 19,30 | 19,51 | 1,26% | 409,00 |
| 28.01.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,44% | 901,00 |
| 27.01.2025 | 19,50 | 19,50 | 19,36 | 19,36 | 0,52% | 279,00 |
| 24.01.2025 | 19,41 | 19,41 | 19,00 | 19,26 | -0,57% | 261,00 |
| 23.01.2025 | 19,37 | 19,37 | 19,35 | 19,37 | 3,42% | 262,00 |
| 22.01.2025 | 19,12 | 19,12 | 18,73 | 18,73 | -3,95% | 521,00 |
| 21.01.2025 | 19,56 | 19,56 | 19,50 | 19,50 | 3,47% | 143,00 |
| 16.01.2025 | 18,99 | 19,01 | 18,63 | 18,84 | -0,85% | 390,00 |
| 15.01.2025 | 18,89 | 19,00 | 18,89 | 19,00 | 1,35% | 455,00 |
| 14.01.2025 | 18,75 | 18,80 | 18,75 | 18,75 | -3,84% | 677,00 |
| 13.01.2025 | 19,12 | 19,59 | 19,12 | 19,50 | 2,24% | 87,00 |
| 10.01.2025 | 18,96 | 19,07 | 18,96 | 19,07 | 0,57% | 661,00 |
| 09.01.2025 | 19,21 | 19,31 | 18,96 | 18,96 | -1,29% | 367,00 |
| 08.01.2025 | 19,19 | 19,62 | 19,19 | 19,21 | -0,47% | 395,00 |
| 07.01.2025 | 19,25 | 20,00 | 18,89 | 19,30 | -3,46% | 3.128,00 |
| 06.01.2025 | 19,61 | 20,00 | 19,32 | 19,99 | 1,77% | 910,00 |
| 03.01.2025 | 19,55 | 19,65 | 19,12 | 19,64 | 0,74% | 649,00 |
| 02.01.2025 | 19,40 | 19,50 | 19,07 | 19,50 | 0,67% | 196,00 |
| 30.12.2024 | 18,99 | 19,37 | 18,96 | 19,37 | 0,90% | 46,00 |
| 27.12.2024 | 19,33 | 19,33 | 18,93 | 19,20 | 5,73% | 177,00 |
| 23.12.2024 | 18,27 | 18,45 | 17,79 | 18,16 | -1,30% | 3.499,00 |
| 20.12.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 0,66% | 382,00 |
| 17.12.2024 | 18,24 | 18,28 | 18,03 | 18,28 | -3,55% | 8.422,00 |
| 16.12.2024 | 18,98 | 18,98 | 18,95 | 18,95 | -1,44% | 20,00 |
| 13.12.2024 | 18,90 | 19,23 | 18,90 | 19,23 | 1,19% | 55,00 |
| 12.12.2024 | 18,98 | 19,00 | 18,97 | 19,00 | -2,07% | 17.837,00 |
| 11.12.2024 | 19,30 | 19,72 | 19,22 | 19,40 | 1,32% | 16.586,00 |
| 10.12.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,03% | 406,00 |
| 09.12.2024 | 19,22 | 19,22 | 18,80 | 19,14 | 1,69% | 3,00 |
| 05.12.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -2,73% | 150,00 |
| 04.12.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,59% | 5,00 |
| 03.12.2024 | 19,24 | 19,24 | 19,20 | 19,24 | -0,16% | 191,00 |
| 02.12.2024 | 19,57 | 19,65 | 19,18 | 19,27 | -1,37% | 31,00 |
| 29.11.2024 | 19,49 | 19,54 | 19,49 | 19,54 | 3,91% | 218,00 |
| 26.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,59% | 1,00 |
| 25.11.2024 | 18,91 | 19,33 | 18,91 | 18,91 | -3,25% | 288,00 |
| 18.11.2024 | 19,20 | 19,55 | 19,20 | 19,55 | 2,56% | 257,00 |
| 15.11.2024 | 19,02 | 19,09 | 19,02 | 19,06 | -0,29% | 15,00 |
| 13.11.2024 | 19,06 | 19,12 | 19,06 | 19,12 | 0,12% | 125,00 |
| 12.11.2024 | 19,51 | 19,51 | 19,10 | 19,10 | -2,27% | 89,00 |
| 11.11.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,65% | 2,00 |
| 08.11.2024 | 19,51 | 19,51 | 19,41 | 19,41 | -0,48% | 193,00 |
| 07.11.2024 | 19,50 | 19,51 | 19,50 | 19,51 | 5,45% | 323,00 |
| 05.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,49% | 105,00 |
| 04.11.2024 | 18,52 | 18,85 | 18,41 | 18,41 | -2,41% | 72,00 |
| 01.11.2024 | 18,73 | 18,86 | 18,73 | 18,86 | 4,41% | 23,00 |
| 31.10.2024 | 18,51 | 18,51 | 18,07 | 18,07 | -4,91% | 354,00 |
| 30.10.2024 | 18,48 | 19,00 | 18,48 | 19,00 | 0,08% | 582,00 |
| 29.10.2024 | 18,65 | 18,98 | 18,65 | 18,98 | 2,92% | 380,00 |
| 28.10.2024 | 18,41 | 18,45 | 18,25 | 18,45 | 1,17% | 156,00 |
| 25.10.2024 | 18,30 | 18,30 | 18,23 | 18,23 | -1,62% | 2.002,00 |
| 23.10.2024 | 18,69 | 18,69 | 18,27 | 18,53 | -2,66% | 122,00 |
| 21.10.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 1,54% | 50,00 |
| 18.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -2,85% | 50,00 |
| 17.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,37% | 200,00 |
| 16.10.2024 | 18,65 | 19,04 | 18,65 | 19,04 | 0,21% | 51,00 |
| 15.10.2024 | 19,16 | 19,16 | 19,00 | 19,00 | -1,06% | 2.193,00 |
| 14.10.2024 | 19,24 | 19,24 | 19,20 | 19,20 | -1,23% | 106,00 |