3,572€
-79,95%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,08 | 3,15 | 3,08 | 3,15 | 0,25% | 3.339,00 |
| 29.04.2026 | 3,13 | 3,14 | 3,06 | 3,14 | 0,38% | 1.941,00 |
| 28.04.2026 | 3,13 | 3,13 | 3,11 | 3,13 | 1,62% | 3.241,00 |
| 27.04.2026 | 3,08 | 3,08 | 3,05 | 3,08 | 1,02% | 3.927,00 |
| 24.04.2026 | 3,10 | 3,10 | 3,05 | 3,05 | -1,36% | 1.796,00 |
| 23.04.2026 | 3,13 | 3,15 | 3,09 | 3,09 | -1,06% | 2.782,00 |
| 22.04.2026 | 3,15 | 3,18 | 3,12 | 3,12 | -1,48% | 2.283,00 |
| 21.04.2026 | 3,21 | 3,21 | 3,12 | 3,17 | -2,55% | 3.004,00 |
| 20.04.2026 | 3,23 | 3,25 | 3,23 | 3,25 | 1,88% | 750,00 |
| 17.04.2026 | 3,20 | 3,21 | 3,19 | 3,19 | 0,44% | 1.583,00 |
| 16.04.2026 | 3,18 | 3,20 | 3,18 | 3,18 | -0,03% | 292,00 |
| 15.04.2026 | 3,22 | 3,24 | 3,18 | 3,18 | -0,16% | 1.240,00 |
| 14.04.2026 | 3,22 | 3,25 | 3,18 | 3,19 | -0,41% | 691,00 |
| 13.04.2026 | 3,18 | 3,23 | 3,18 | 3,20 | -0,65% | 1.956,00 |
| 10.04.2026 | 3,19 | 3,25 | 3,19 | 3,22 | -2,10% | 2.003,00 |
| 09.04.2026 | 3,28 | 3,29 | 3,22 | 3,29 | 1,51% | 772,00 |
| 08.04.2026 | 3,25 | 3,31 | 3,24 | 3,24 | 2,11% | 1.523,00 |
| 07.04.2026 | 3,21 | 3,22 | 3,17 | 3,17 | -0,06% | 6.484,00 |
| 02.04.2026 | 3,22 | 3,24 | 3,14 | 3,18 | -2,76% | 2.740,00 |
| 01.04.2026 | 3,27 | 3,27 | 3,19 | 3,27 | 0,21% | 8.949,00 |
| 31.03.2026 | 3,13 | 3,26 | 3,13 | 3,26 | 2,52% | 2.813,00 |
| 30.03.2026 | 3,13 | 3,18 | 3,13 | 3,18 | 1,86% | 2.967,00 |
| 27.03.2026 | 3,19 | 3,20 | 3,12 | 3,12 | -2,95% | 3.885,00 |
| 26.03.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -0,16% | 810,00 |
| 25.03.2026 | 3,23 | 3,27 | 3,22 | 3,22 | -0,59% | 1.720,00 |
| 24.03.2026 | 3,21 | 3,24 | 3,20 | 3,24 | -0,43% | 706,00 |
| 23.03.2026 | 3,21 | 3,32 | 3,13 | 3,25 | -1,93% | 8.213,00 |
| 20.03.2026 | 3,27 | 3,32 | 3,26 | 3,32 | 1,62% | 1.470,00 |
| 19.03.2026 | 3,20 | 3,30 | 3,20 | 3,26 | -0,49% | 4.753,00 |
| 18.03.2026 | 3,30 | 3,31 | 3,28 | 3,28 | -3,53% | 2.417,00 |
| 17.03.2026 | 3,21 | 3,44 | 3,21 | 3,40 | 5,33% | 3.751,00 |
| 16.03.2026 | 3,22 | 3,25 | 3,20 | 3,23 | -1,01% | 21.357,00 |
| 13.03.2026 | 3,26 | 3,26 | 3,24 | 3,26 | -0,82% | 5.451,00 |
| 12.03.2026 | 3,28 | 3,30 | 3,27 | 3,29 | -2,72% | 7.296,00 |
| 11.03.2026 | 3,28 | 3,38 | 3,28 | 3,38 | 1,56% | 4.852,00 |
| 10.03.2026 | 3,31 | 3,37 | 3,26 | 3,33 | -1,07% | 5.264,00 |
| 09.03.2026 | 3,26 | 3,36 | 3,21 | 3,36 | 4,34% | 5.424,00 |
| 06.03.2026 | 3,28 | 3,28 | 3,22 | 3,22 | -1,23% | 3.680,00 |
| 05.03.2026 | 3,25 | 3,33 | 3,25 | 3,26 | -3,77% | 1.876,00 |
| 04.03.2026 | 3,40 | 3,45 | 3,39 | 3,39 | 2,35% | 817,00 |
| 03.03.2026 | 3,30 | 3,34 | 3,30 | 3,31 | -3,58% | 536,00 |
| 02.03.2026 | 3,38 | 3,44 | 3,35 | 3,44 | -0,95% | 11.691,00 |
| 27.02.2026 | 3,50 | 3,50 | 3,47 | 3,47 | 2,06% | 735,00 |
| 26.02.2026 | 3,41 | 3,41 | 3,36 | 3,40 | -2,27% | 10.657,00 |
| 25.02.2026 | 3,58 | 3,58 | 3,38 | 3,48 | -3,97% | 6.013,00 |
| 24.02.2026 | 3,67 | 3,67 | 3,60 | 3,62 | -3,44% | 2.614,00 |
| 23.02.2026 | 3,75 | 3,83 | 3,67 | 3,75 | 1,41% | 2.399,00 |
| 20.02.2026 | 3,65 | 3,70 | 3,65 | 3,70 | 0,35% | 751,00 |
| 19.02.2026 | 3,79 | 3,79 | 3,69 | 3,69 | -3,73% | 6.725,00 |
| 18.02.2026 | 3,82 | 3,85 | 3,82 | 3,83 | 1,00% | 5.745,00 |
| 17.02.2026 | 3,77 | 3,79 | 3,70 | 3,79 | 4,64% | 1.377,00 |
| 16.02.2026 | 3,75 | 3,75 | 3,62 | 3,62 | -0,66% | 2.400,00 |
| 13.02.2026 | 3,59 | 3,66 | 3,53 | 3,65 | -4,00% | 3.822,00 |
| 12.02.2026 | 3,80 | 3,96 | 3,78 | 3,80 | 0,29% | 14.998,00 |
| 11.02.2026 | 3,78 | 3,79 | 3,74 | 3,79 | 2,16% | 500,00 |
| 10.02.2026 | 3,71 | 3,71 | 3,69 | 3,71 | 0,30% | 7.052,00 |
| 09.02.2026 | 3,65 | 3,70 | 3,58 | 3,70 | 0,43% | 1.653,00 |
| 06.02.2026 | 3,69 | 3,75 | 3,65 | 3,68 | 4,31% | 7.550,00 |
| 05.02.2026 | 3,59 | 3,59 | 3,50 | 3,53 | -5,13% | 3.505,00 |
| 04.02.2026 | 3,65 | 3,72 | 3,65 | 3,72 | 4,58% | 2.760,00 |
| 03.02.2026 | 3,62 | 3,62 | 3,56 | 3,56 | -0,06% | 1.699,00 |
| 02.02.2026 | 3,57 | 3,57 | 3,52 | 3,56 | 1,42% | 1.642,00 |
| 30.01.2026 | 3,50 | 3,57 | 3,50 | 3,51 | 0,46% | 3.861,00 |
| 29.01.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -1,22% | 1.000,00 |
| 28.01.2026 | 3,47 | 3,54 | 3,47 | 3,54 | -0,51% | 1.185,00 |
| 27.01.2026 | 3,49 | 3,56 | 3,49 | 3,56 | -1,20% | 821,00 |
| 26.01.2026 | 3,67 | 3,67 | 3,51 | 3,60 | -0,14% | 7.345,00 |
| 23.01.2026 | 3,56 | 3,61 | 3,56 | 3,60 | -0,91% | 2.394,00 |
| 22.01.2026 | 3,66 | 3,66 | 3,64 | 3,64 | -0,33% | 3.076,00 |
| 21.01.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 1,36% | 1.012,00 |
| 20.01.2026 | 3,64 | 3,64 | 3,51 | 3,60 | -1,10% | 6.712,00 |
| 19.01.2026 | 3,59 | 3,64 | 3,59 | 3,64 | 0,58% | 393,00 |
| 16.01.2026 | 3,59 | 3,69 | 3,59 | 3,62 | -2,48% | 2.572,00 |
| 15.01.2026 | 3,67 | 3,71 | 3,63 | 3,71 | 4,24% | 94,00 |
| 14.01.2026 | 3,52 | 3,56 | 3,51 | 3,56 | 0,48% | 1.430,00 |
| 13.01.2026 | 3,54 | 3,61 | 3,54 | 3,54 | 0,62% | 512,00 |
| 09.01.2026 | 3,49 | 3,57 | 3,49 | 3,52 | 2,09% | 1.732,00 |
| 08.01.2026 | 3,45 | 3,51 | 3,45 | 3,45 | -2,68% | 151,00 |
| 07.01.2026 | 3,59 | 3,62 | 3,52 | 3,54 | 1,81% | 10.060,00 |
| 06.01.2026 | 3,55 | 3,57 | 3,40 | 3,48 | -3,20% | 16.713,00 |
| 05.01.2026 | 3,51 | 3,60 | 3,51 | 3,60 | -0,66% | 863,00 |
| 02.01.2026 | 3,54 | 3,62 | 3,54 | 3,62 | 2,52% | 2.651,00 |
| 30.12.2025 | 3,53 | 3,54 | 3,53 | 3,53 | -1,70% | 1.416,00 |
| 29.12.2025 | 3,52 | 3,67 | 3,44 | 3,59 | 5,59% | 15.209,00 |
| 23.12.2025 | 3,40 | 3,41 | 3,33 | 3,40 | 4,65% | 3.016,00 |
| 22.12.2025 | 3,34 | 3,34 | 3,24 | 3,25 | -2,05% | 3.554,00 |
| 19.12.2025 | 3,30 | 3,36 | 3,29 | 3,32 | -0,72% | 1.751,00 |
| 18.12.2025 | 3,30 | 3,34 | 3,27 | 3,34 | 2,17% | 1.874,00 |
| 17.12.2025 | 3,30 | 3,30 | 3,24 | 3,27 | 0,55% | 12.209,00 |
| 16.12.2025 | 3,25 | 3,32 | 3,25 | 3,25 | 0,03% | 2.968,00 |
| 15.12.2025 | 3,35 | 3,41 | 3,20 | 3,25 | -6,28% | 17.141,00 |
| 12.12.2025 | 3,47 | 3,50 | 3,47 | 3,47 | 2,91% | 1.983,00 |
| 11.12.2025 | 3,38 | 3,39 | 3,37 | 3,37 | -0,62% | 1.705,00 |
| 10.12.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -2,02% | 2,00 |
| 09.12.2025 | 3,47 | 3,47 | 3,40 | 3,46 | -1,14% | 127,00 |
| 08.12.2025 | 3,50 | 3,51 | 3,49 | 3,50 | 2,61% | 9.639,00 |
| 05.12.2025 | 3,49 | 3,49 | 3,41 | 3,41 | -1,61% | 396,00 |
| 04.12.2025 | 3,49 | 3,49 | 3,47 | 3,47 | 2,97% | 401,00 |
| 03.12.2025 | 3,43 | 3,44 | 3,37 | 3,37 | -2,09% | 1.128,00 |
| 02.12.2025 | 3,44 | 3,50 | 3,44 | 3,44 | -0,12% | 454,00 |