16,614€
-4,52%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 16,61 | 16,63 | 16,59 | 16,62 | -4,51% | - |
| 18.06.2025 | 16,10 | 17,80 | 16,10 | 17,40 | 5,11% | 2.845,00 |
| 17.06.2025 | 16,77 | 16,77 | 16,20 | 16,55 | -5,66% | 2.576,00 |
| 16.06.2025 | 17,47 | 17,55 | 17,41 | 17,55 | 3,91% | 11.607,00 |
| 13.06.2025 | 17,26 | 17,26 | 16,89 | 16,89 | -3,03% | 345,00 |
| 12.06.2025 | 17,50 | 17,50 | 17,35 | 17,42 | 0,37% | 591,00 |
| 11.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | 62,00 |
| 10.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,01% | 88,00 |
| 09.06.2025 | 17,61 | 17,73 | 17,35 | 17,35 | -2,59% | 257,00 |
| 06.06.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 1,78% | 404,00 |
| 05.06.2025 | 17,28 | 17,50 | 17,28 | 17,50 | -1,80% | 156,00 |
| 04.06.2025 | 17,50 | 17,86 | 17,50 | 17,82 | 1,82% | 471,00 |
| 03.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,58% | 85,00 |
| 02.06.2025 | 17,89 | 18,21 | 17,82 | 17,97 | 0,48% | 1.471,00 |
| 30.05.2025 | 17,59 | 17,88 | 17,49 | 17,88 | 0,85% | 146,00 |
| 29.05.2025 | 17,48 | 17,73 | 17,48 | 17,73 | 1,92% | 170,00 |
| 28.05.2025 | 17,37 | 17,77 | 17,37 | 17,40 | -4,55% | 98,00 |
| 27.05.2025 | 17,98 | 18,23 | 17,86 | 18,23 | -1,15% | 295,00 |
| 26.05.2025 | 18,23 | 18,44 | 17,83 | 18,44 | 1,87% | 868,00 |
| 23.05.2025 | 17,89 | 18,10 | 17,71 | 18,10 | 2,77% | 331,00 |
| 22.05.2025 | 17,80 | 17,91 | 17,61 | 17,61 | -0,62% | 1.946,00 |
| 21.05.2025 | 17,77 | 17,77 | 17,72 | 17,72 | 1,26% | 31,00 |
| 20.05.2025 | 17,70 | 17,73 | 17,50 | 17,50 | -1,12% | 41,00 |
| 19.05.2025 | 17,89 | 17,89 | 17,64 | 17,70 | -1,66% | 608,00 |
| 16.05.2025 | 17,65 | 18,00 | 17,65 | 18,00 | 0,22% | 218,00 |
| 15.05.2025 | 17,58 | 17,96 | 17,55 | 17,96 | 2,96% | 1.497,00 |
| 14.05.2025 | 17,50 | 17,55 | 17,41 | 17,44 | -2,92% | 592,00 |
| 13.05.2025 | 17,75 | 17,97 | 17,75 | 17,97 | -0,04% | 161,00 |
| 12.05.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 0,41% | 100,00 |
| 09.05.2025 | 17,99 | 18,00 | 17,41 | 17,90 | -4,19% | 1.156,00 |
| 08.05.2025 | 18,69 | 18,69 | 18,29 | 18,68 | 0,52% | 71,00 |
| 07.05.2025 | 18,67 | 18,67 | 18,59 | 18,59 | -1,02% | 5,00 |
| 06.05.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,06% | 20,00 |
| 05.05.2025 | 18,33 | 18,77 | 18,33 | 18,77 | 1,51% | 54,00 |
| 02.05.2025 | 18,43 | 18,50 | 18,09 | 18,49 | -4,51% | 25,00 |
| 29.04.2025 | 18,97 | 19,36 | 18,97 | 19,36 | 2,19% | 21,00 |
| 28.04.2025 | 18,98 | 18,98 | 18,95 | 18,95 | 0,78% | 31,00 |
| 25.04.2025 | 18,48 | 18,80 | 18,48 | 18,80 | 3,62% | 982,00 |
| 24.04.2025 | 18,66 | 18,66 | 18,08 | 18,14 | -2,52% | 308,00 |
| 23.04.2025 | 18,10 | 18,61 | 18,10 | 18,61 | 0,17% | 53,00 |
| 22.04.2025 | 18,36 | 18,58 | 18,36 | 18,58 | 1,30% | 94,00 |
| 17.04.2025 | 18,21 | 18,53 | 18,13 | 18,34 | -0,34% | 181,00 |
| 16.04.2025 | 18,39 | 18,41 | 18,39 | 18,41 | -0,88% | 47,00 |
| 15.04.2025 | 18,44 | 18,57 | 18,22 | 18,57 | 0,97% | 433,00 |
| 14.04.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,67% | 50,00 |
| 11.04.2025 | 17,82 | 18,27 | 17,82 | 18,27 | 1,26% | 41,00 |
| 10.04.2025 | 18,12 | 18,12 | 18,04 | 18,04 | 3,75% | 175,00 |
| 09.04.2025 | 17,73 | 18,19 | 17,39 | 17,39 | -6,49% | 600,00 |
| 08.04.2025 | 17,92 | 18,60 | 17,92 | 18,60 | 0,52% | 251,00 |
| 07.04.2025 | 16,37 | 18,50 | 16,37 | 18,50 | 6,64% | 850,00 |
| 04.04.2025 | 18,32 | 18,32 | 17,09 | 17,35 | -7,61% | 1.218,00 |
| 03.04.2025 | 19,00 | 19,00 | 18,78 | 18,78 | -1,19% | 148,00 |
| 02.04.2025 | 19,27 | 19,28 | 19,00 | 19,00 | -4,41% | 541,00 |
| 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 |