18,846€
-1,42%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 19,42 | 19,44 | 19,42 | 19,44 | 0,61% | 130,00 |
| 10.10.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -1,15% | 259,00 |
| 07.10.2024 | 20,03 | 20,03 | 19,55 | 19,55 | -2,59% | 55,00 |
| 04.10.2024 | 20,48 | 20,48 | 20,07 | 20,07 | 0,30% | 821,00 |
| 03.10.2024 | 20,05 | 20,05 | 20,01 | 20,01 | -0,84% | 599,00 |
| 02.10.2024 | 20,10 | 20,52 | 20,10 | 20,18 | -0,57% | 229,00 |
| 01.10.2024 | 20,16 | 20,30 | 20,03 | 20,30 | 0,05% | 695,00 |
| 30.09.2024 | 20,04 | 20,38 | 19,95 | 20,29 | 3,29% | 318,00 |
| 27.09.2024 | 19,64 | 19,76 | 19,64 | 19,64 | -4,67% | 122,00 |
| 26.09.2024 | 20,28 | 20,60 | 20,28 | 20,60 | 2,90% | 281,00 |
| 25.09.2024 | 20,38 | 20,38 | 20,02 | 20,02 | 0,88% | 62,00 |
| 24.09.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -2,91% | 1,00 |
| 23.09.2024 | 20,35 | 20,48 | 20,35 | 20,44 | 0,10% | 165,00 |
| 20.09.2024 | 20,28 | 20,42 | 20,28 | 20,42 | 1,21% | 200,00 |
| 19.09.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 2,90% | 588,00 |
| 18.09.2024 | 19,64 | 19,64 | 19,61 | 19,61 | 1,52% | 306,00 |
| 17.09.2024 | 19,32 | 19,45 | 19,31 | 19,31 | -0,42% | 447,00 |
| 16.09.2024 | 19,51 | 19,51 | 19,06 | 19,39 | 1,12% | 213,00 |
| 12.09.2024 | 19,15 | 19,18 | 19,14 | 19,18 | 0,86% | 789,00 |
| 10.09.2024 | 19,34 | 19,48 | 19,02 | 19,02 | -3,09% | 975,00 |
| 09.09.2024 | 19,66 | 19,66 | 19,40 | 19,62 | 0,63% | 512,00 |
| 06.09.2024 | 19,21 | 19,52 | 19,21 | 19,50 | -6,02% | 215,00 |
| 05.09.2024 | 20,04 | 21,00 | 19,90 | 20,75 | 3,75% | 915,00 |
| 04.09.2024 | 19,52 | 20,00 | 19,52 | 20,00 | 0,84% | 578,00 |
| 03.09.2024 | 20,10 | 20,36 | 19,83 | 19,83 | -3,01% | 658,00 |
| 02.09.2024 | 20,46 | 20,46 | 20,45 | 20,45 | -2,15% | 22,00 |
| 30.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,40% | 40,00 |
| 29.08.2024 | 20,41 | 20,41 | 20,41 | 20,41 | 3,45% | 1,00 |
| 26.08.2024 | 19,84 | 19,84 | 19,73 | 19,73 | -1,99% | 12,00 |
| 23.08.2024 | 20,11 | 20,13 | 19,68 | 20,13 | 2,53% | 24,00 |
| 22.08.2024 | 19,65 | 19,69 | 19,63 | 19,63 | -2,07% | 495,00 |
| 21.08.2024 | 20,16 | 20,16 | 20,03 | 20,05 | 0,50% | 372,00 |
| 19.08.2024 | 19,93 | 20,15 | 19,65 | 19,95 | 0,75% | 8.648,00 |
| 16.08.2024 | 19,92 | 20,03 | 19,80 | 19,80 | -0,98% | 2.000,00 |
| 15.08.2024 | 19,73 | 20,00 | 19,53 | 20,00 | 0,68% | 66.283,00 |
| 14.08.2024 | 19,82 | 19,86 | 19,82 | 19,86 | -0,69% | 15,00 |
| 13.08.2024 | 19,99 | 20,00 | 19,99 | 20,00 | -2,27% | 20,00 |
| 12.08.2024 | 20,12 | 20,47 | 20,12 | 20,47 | 2,33% | 1.253,00 |
| 09.08.2024 | 19,77 | 20,45 | 19,77 | 20,00 | 2,04% | 1.185,00 |
| 08.08.2024 | 19,60 | 19,60 | 19,36 | 19,60 | -1,12% | 262,00 |
| 07.08.2024 | 19,69 | 20,04 | 19,69 | 19,82 | 3,87% | 267,00 |
| 06.08.2024 | 19,33 | 19,33 | 18,88 | 19,08 | 2,34% | 715,00 |
| 05.08.2024 | 18,85 | 18,85 | 18,00 | 18,65 | -4,37% | 2.229,00 |
| 02.08.2024 | 19,90 | 19,90 | 19,50 | 19,50 | -3,18% | 459,00 |
| 01.08.2024 | 19,84 | 20,40 | 19,80 | 20,14 | 1,21% | 224,00 |
| 31.07.2024 | 20,04 | 20,08 | 19,90 | 19,90 | 2,61% | 585,00 |
| 30.07.2024 | 19,21 | 19,42 | 18,92 | 19,39 | -0,65% | 1.157,00 |
| 29.07.2024 | 19,14 | 19,52 | 19,14 | 19,52 | 1,40% | 65,00 |
| 26.07.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,55% | 50,00 |
| 25.07.2024 | 19,23 | 19,24 | 18,93 | 19,14 | -0,98% | 1.254,00 |
| 24.07.2024 | 19,30 | 19,66 | 19,20 | 19,33 | -0,28% | 602,00 |
| 23.07.2024 | 19,67 | 19,77 | 19,32 | 19,39 | -1,08% | 172,00 |
| 19.07.2024 | 19,66 | 19,67 | 19,60 | 19,60 | -2,00% | 253,00 |
| 18.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,03% | 649,00 |
| 17.07.2024 | 19,66 | 19,80 | 19,66 | 19,80 | -1,01% | 225,00 |
| 16.07.2024 | 19,99 | 20,00 | 19,66 | 20,00 | 0,00% | 196,00 |
| 15.07.2024 | 19,84 | 20,00 | 19,81 | 20,00 | 0,36% | 264,00 |
| 12.07.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,91% | 35,00 |
| 11.07.2024 | 20,11 | 20,11 | 20,11 | 20,11 | 2,15% | 107,00 |
| 10.07.2024 | 19,91 | 20,01 | 19,69 | 19,69 | -0,86% | 335,00 |
| 09.07.2024 | 19,50 | 19,87 | 19,50 | 19,86 | -0,17% | 605,00 |
| 08.07.2024 | 19,85 | 19,89 | 19,44 | 19,89 | -1,34% | 116,00 |
| 05.07.2024 | 19,70 | 20,16 | 19,70 | 20,16 | -0,69% | 290,00 |
| 04.07.2024 | 20,35 | 20,35 | 20,30 | 20,30 | 0,97% | 150,00 |
| 03.07.2024 | 19,72 | 20,11 | 19,69 | 20,11 | -0,37% | 160,00 |
| 02.07.2024 | 20,01 | 20,18 | 20,00 | 20,18 | -0,12% | 2.275,00 |
| 01.07.2024 | 20,17 | 20,21 | 20,17 | 20,21 | 1,28% | 19,00 |
| 28.06.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,00% | 100,00 |
| 27.06.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,55% | 20,00 |
| 26.06.2024 | 19,54 | 20,06 | 19,54 | 20,06 | 0,07% | 365,00 |
| 25.06.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 2,73% | 10,00 |
| 24.06.2024 | 19,72 | 19,80 | 19,35 | 19,51 | -2,25% | 2.793,00 |
| 20.06.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 2,41% | 75,00 |
| 19.06.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -2,69% | 54,00 |
| 18.06.2024 | 19,34 | 20,04 | 19,34 | 20,03 | 1,06% | 1.811,00 |
| 17.06.2024 | 19,82 | 19,82 | 19,38 | 19,82 | -0,25% | 245,00 |
| 14.06.2024 | 19,90 | 19,90 | 19,52 | 19,87 | 1,20% | 205,00 |
| 13.06.2024 | 19,69 | 19,69 | 19,42 | 19,63 | -1,34% | 191,00 |
| 12.06.2024 | 20,22 | 20,22 | 19,72 | 19,90 | -1,53% | 1.160,00 |