21,188€
-1,45%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,05 | 21,20 | 20,98 | 21,04 | -2,16% | - |
| 23.04.2024 | 21,33 | 21,50 | 21,13 | 21,50 | -0,83% | 202,00 |
| 22.04.2024 | 21,30 | 21,68 | 21,30 | 21,68 | 5,17% | 1.061,00 |
| 19.04.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -2,74% | 73,00 |
| 18.04.2024 | 20,82 | 21,50 | 20,82 | 21,20 | 2,12% | 1.261,00 |
| 17.04.2024 | 20,64 | 20,76 | 20,59 | 20,76 | -3,15% | 275,00 |
| 16.04.2024 | 21,16 | 21,45 | 21,16 | 21,43 | -3,66% | 276,00 |
| 15.04.2024 | 21,72 | 22,25 | 21,71 | 22,25 | 0,43% | 3.225,00 |
| 12.04.2024 | 21,81 | 22,15 | 21,81 | 22,15 | 1,58% | 142,00 |
| 11.04.2024 | 22,17 | 22,17 | 21,81 | 21,81 | 0,00% | 223,00 |
| 10.04.2024 | 22,22 | 22,22 | 21,81 | 21,81 | -0,23% | 105,00 |
| 09.04.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -0,88% | 36,00 |
| 08.04.2024 | 22,11 | 22,44 | 22,05 | 22,05 | 0,07% | 1.739,00 |
| 05.04.2024 | 21,74 | 22,17 | 21,69 | 22,04 | 0,16% | 597,00 |
| 04.04.2024 | 22,01 | 22,23 | 22,00 | 22,00 | -1,10% | 1.505,00 |
| 03.04.2024 | 22,35 | 22,35 | 21,96 | 22,25 | -1,96% | 124,00 |
| 02.04.2024 | 22,92 | 22,92 | 22,43 | 22,69 | 1,75% | 265,00 |
| 28.03.2024 | 22,04 | 22,56 | 22,03 | 22,30 | -3,71% | 358,00 |
| 27.03.2024 | 23,21 | 23,21 | 23,16 | 23,16 | -0,22% | 17,00 |
| 26.03.2024 | 23,10 | 23,21 | 22,83 | 23,21 | 1,55% | 2.107,00 |
| 25.03.2024 | 22,99 | 23,10 | 22,83 | 22,86 | -1,04% | 448,00 |
| 22.03.2024 | 22,71 | 23,10 | 22,71 | 23,10 | 3,75% | 390,00 |
| 21.03.2024 | 22,24 | 22,26 | 22,24 | 22,26 | -3,13% | 180,00 |
| 20.03.2024 | 22,95 | 22,98 | 22,50 | 22,98 | 2,34% | 555,00 |
| 19.03.2024 | 22,63 | 22,71 | 22,46 | 22,46 | 0,02% | 242,00 |
| 18.03.2024 | 22,40 | 22,45 | 22,40 | 22,45 | 0,45% | 497,00 |
| 15.03.2024 | 22,42 | 22,42 | 21,82 | 22,35 | -0,13% | 296,00 |
| 14.03.2024 | 22,39 | 22,39 | 22,38 | 22,38 | -0,44% | 24,00 |
| 13.03.2024 | 22,13 | 22,48 | 22,13 | 22,48 | -1,19% | 333,00 |
| 12.03.2024 | 22,60 | 22,80 | 22,60 | 22,75 | -1,49% | 965,00 |
| 11.03.2024 | 23,00 | 23,10 | 22,79 | 23,10 | -2,14% | 2.755,00 |
| 08.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,31% | 40,00 |
| 07.03.2024 | 23,14 | 23,30 | 23,01 | 23,30 | 0,04% | 167,00 |
| 06.03.2024 | 23,40 | 23,40 | 23,29 | 23,29 | -0,06% | 1.144,00 |
| 05.03.2024 | 23,01 | 23,30 | 23,01 | 23,30 | 1,28% | 175,00 |
| 04.03.2024 | 23,37 | 23,37 | 23,01 | 23,01 | -2,21% | 152,00 |
| 01.03.2024 | 23,57 | 23,57 | 23,47 | 23,53 | 3,89% | 101,00 |
| 29.02.2024 | 22,62 | 23,06 | 22,62 | 22,65 | -1,97% | 155,00 |
| 28.02.2024 | 23,00 | 23,10 | 22,90 | 23,10 | 1,29% | 65,00 |
| 27.02.2024 | 22,36 | 22,81 | 22,36 | 22,81 | 4,06% | 1.854,00 |
| 26.02.2024 | 22,23 | 22,40 | 21,92 | 21,92 | -3,46% | 2.575,00 |
| 23.02.2024 | 22,18 | 25,00 | 22,00 | 22,70 | 3,28% | 11.241,00 |
| 22.02.2024 | 21,86 | 22,80 | 21,76 | 21,98 | 0,00% | 4.512,00 |
| 19.02.2024 | 21,92 | 22,44 | 21,92 | 21,98 | 2,59% | 256,00 |
| 16.02.2024 | 21,51 | 21,95 | 21,43 | 21,43 | 0,94% | 160,00 |
| 15.02.2024 | 21,53 | 21,53 | 21,23 | 21,23 | -1,35% | 186,00 |
| 14.02.2024 | 21,44 | 21,55 | 21,23 | 21,52 | -3,15% | 740,00 |
| 13.02.2024 | 22,13 | 22,22 | 21,85 | 22,22 | -1,13% | 718,00 |
| 12.02.2024 | 22,46 | 22,47 | 22,46 | 22,47 | 1,28% | 122,00 |
| 08.02.2024 | 22,24 | 22,28 | 22,19 | 22,19 | -4,38% | 250,00 |
| 07.02.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 2,95% | 2.072,00 |
| 06.02.2024 | 22,22 | 22,54 | 22,22 | 22,54 | 1,69% | 355,00 |
| 05.02.2024 | 22,47 | 22,90 | 22,16 | 22,16 | -1,49% | 1.248,00 |
| 02.02.2024 | 22,22 | 22,50 | 22,22 | 22,50 | -1,75% | 172,00 |
| 01.02.2024 | 22,65 | 22,90 | 22,40 | 22,90 | 0,73% | 450,00 |
| 31.01.2024 | 22,52 | 22,73 | 22,52 | 22,73 | 1,63% | 386,00 |
| 30.01.2024 | 22,43 | 22,43 | 22,37 | 22,37 | -1,06% | 163,00 |
| 29.01.2024 | 22,11 | 22,61 | 22,11 | 22,61 | 1,76% | 413,00 |
| 26.01.2024 | 21,92 | 22,26 | 21,80 | 22,22 | 1,30% | 1.038,00 |
| 25.01.2024 | 21,33 | 21,93 | 21,33 | 21,93 | 1,36% | 101,00 |
| 24.01.2024 | 21,57 | 21,64 | 21,57 | 21,64 | -0,07% | 155,00 |
| 23.01.2024 | 21,53 | 21,65 | 21,53 | 21,65 | -0,18% | 10,00 |
| 22.01.2024 | 21,67 | 21,69 | 21,67 | 21,69 | 2,14% | 355,00 |
| 19.01.2024 | 21,54 | 21,54 | 21,12 | 21,24 | 0,71% | 572,00 |
| 17.01.2024 | 21,58 | 21,58 | 21,09 | 21,09 | -1,98% | 150,00 |
| 16.01.2024 | 21,82 | 21,89 | 21,51 | 21,51 | -1,53% | 1.292,00 |
| 15.01.2024 | 21,91 | 21,91 | 21,47 | 21,85 | 3,04% | 710,00 |
| 12.01.2024 | 21,22 | 21,22 | 21,20 | 21,20 | 1,29% | 257,00 |
| 11.01.2024 | 20,93 | 20,93 | 20,93 | 20,93 | -1,78% | 1,00 |
| 10.01.2024 | 20,86 | 21,38 | 20,86 | 21,31 | -1,98% | 261,00 |
| 09.01.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,37% | 150,00 |
| 08.01.2024 | 21,50 | 21,72 | 21,50 | 21,66 | 0,19% | 125,00 |
| 05.01.2024 | 21,12 | 21,62 | 21,12 | 21,62 | 1,55% | 334,00 |
| 04.01.2024 | 21,06 | 21,29 | 20,99 | 21,29 | 2,85% | 520,00 |
| 03.01.2024 | 21,02 | 21,02 | 20,70 | 20,70 | 0,53% | 285,00 |
| 02.01.2024 | 20,93 | 21,21 | 20,59 | 20,59 | -1,51% | 870,00 |
| 29.12.2023 | 20,91 | 20,91 | 20,91 | 20,91 | -0,90% | 143,00 |
| 28.12.2023 | 20,89 | 21,10 | 20,62 | 21,10 | 2,98% | 702,00 |
| 27.12.2023 | 19,89 | 20,62 | 19,89 | 20,49 | 1,06% | 1.114,00 |
| 22.12.2023 | 20,64 | 20,64 | 20,27 | 20,27 | 1,71% | 155,00 |
| 21.12.2023 | 19,93 | 19,93 | 19,93 | 19,93 | -2,54% | 1,00 |
| 20.12.2023 | 20,53 | 20,53 | 19,94 | 20,45 | 0,37% | 1.328,00 |
| 19.12.2023 | 20,40 | 20,42 | 20,20 | 20,38 | -0,12% | 380,00 |
| 18.12.2023 | 20,12 | 21,20 | 19,40 | 20,40 | -2,58% | 1.972,00 |
| 15.12.2023 | 21,22 | 21,59 | 20,91 | 20,94 | 1,31% | 1.147,00 |
| 14.12.2023 | 20,34 | 20,67 | 20,34 | 20,67 | -0,86% | 201,00 |
| 12.12.2023 | 21,29 | 21,29 | 20,85 | 20,85 | -2,64% | 54,00 |
| 11.12.2023 | 21,42 | 21,42 | 21,42 | 21,42 | 1,21% | 467,00 |
| 08.12.2023 | 21,16 | 21,16 | 21,16 | 21,16 | -2,80% | 237,00 |
| 07.12.2023 | 21,78 | 21,78 | 21,77 | 21,77 | -1,18% | 4,00 |
| 06.12.2023 | 21,71 | 22,03 | 21,71 | 22,03 | 0,80% | 190,00 |
| 05.12.2023 | 21,84 | 21,86 | 21,84 | 21,86 | -0,84% | 11,00 |
| 04.12.2023 | 22,04 | 22,04 | 22,04 | 22,04 | -0,18% | 136,00 |
| 01.12.2023 | 21,72 | 22,08 | 21,72 | 22,08 | 1,87% | 304,00 |
| 30.11.2023 | 21,68 | 21,68 | 21,68 | 21,68 | 3,19% | 47,00 |
| 29.11.2023 | 21,31 | 21,31 | 20,94 | 21,01 | -3,00% | 854,00 |
| 28.11.2023 | 21,44 | 21,66 | 21,44 | 21,66 | 1,79% | 417,00 |
| 27.11.2023 | 21,22 | 21,40 | 21,22 | 21,28 | -1,48% | 747,00 |
| 24.11.2023 | 21,60 | 21,70 | 21,35 | 21,60 | -0,87% | 57.348,00 |
| 23.11.2023 | 21,54 | 21,80 | 21,50 | 21,79 | 1,80% | 1.374,00 |