3,710€
0,05%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 3,71 | 3,86 | 3,62 | 3,82 | 3,02% | 14.742,00 |
| 13.08.2026 | 3,75 | 3,78 | 3,64 | 3,71 | -2,19% | 6.132,00 |
| 12.08.2026 | 3,79 | 3,83 | 3,71 | 3,79 | -0,79% | 3.365,00 |
| 11.08.2026 | 3,75 | 3,92 | 3,67 | 3,82 | -0,49% | 16.234,00 |
| 10.08.2026 | 3,76 | 3,95 | 3,72 | 3,84 | -1,77% | 98.850,00 |
| 07.08.2026 | 3,86 | 3,91 | 3,68 | 3,91 | 5,08% | 4.611,00 |
| 06.08.2026 | 3,69 | 3,77 | 3,67 | 3,72 | 3,59% | 27.975,00 |
| 05.08.2026 | 3,65 | 3,65 | 3,59 | 3,59 | 1,35% | 6.084,00 |
| 04.08.2026 | 3,57 | 3,65 | 3,54 | 3,54 | 0,37% | 2.525,00 |
| 03.08.2026 | 3,62 | 3,62 | 3,25 | 3,53 | 1,99% | 10.311,00 |
| 31.07.2026 | 3,53 | 3,55 | 3,43 | 3,46 | -0,83% | 2.060,00 |
| 30.07.2026 | 3,55 | 3,62 | 3,49 | 3,49 | -4,38% | 9.341,00 |
| 29.07.2026 | 3,55 | 3,65 | 3,53 | 3,65 | 2,59% | 13.128,00 |
| 28.07.2026 | 3,48 | 3,56 | 3,48 | 3,56 | 5,52% | 1.639,00 |
| 27.07.2026 | 3,35 | 3,48 | 3,35 | 3,37 | 3,56% | 31.275,00 |
| 24.07.2026 | 3,26 | 3,30 | 3,26 | 3,26 | 0,37% | 19.168,00 |
| 23.07.2026 | 3,26 | 3,29 | 3,21 | 3,24 | -0,67% | 2.180,00 |
| 22.07.2026 | 3,25 | 3,27 | 3,18 | 3,27 | 1,94% | 527,00 |
| 21.07.2026 | 3,20 | 3,28 | 3,12 | 3,20 | 3,12% | 14.611,00 |
| 20.07.2026 | 3,06 | 3,13 | 3,06 | 3,11 | -0,42% | 55,00 |
| 17.07.2026 | 3,10 | 3,15 | 3,04 | 3,12 | 0,65% | 3.334,00 |
| 16.07.2026 | 3,06 | 3,13 | 3,06 | 3,10 | -0,06% | 997,00 |
| 15.07.2026 | 3,12 | 3,12 | 3,05 | 3,10 | 1,27% | 174,00 |
| 14.07.2026 | 3,04 | 3,12 | 3,04 | 3,06 | 0,96% | 4.830,00 |
| 13.07.2026 | 3,01 | 3,03 | 3,01 | 3,03 | 1,00% | 111,00 |
| 10.07.2026 | 3,00 | 3,01 | 3,00 | 3,00 | -0,17% | 2.521,00 |
| 09.07.2026 | 3,02 | 3,03 | 3,00 | 3,01 | 0,80% | 554,00 |
| 08.07.2026 | 2,96 | 3,01 | 2,90 | 2,99 | 1,02% | 11.960,00 |
| 07.07.2026 | 3,06 | 3,07 | 2,91 | 2,96 | -3,46% | 9.328,00 |
| 06.07.2026 | 2,99 | 3,07 | 2,99 | 3,06 | 2,48% | 1.375,00 |
| 03.07.2026 | 2,97 | 3,01 | 2,94 | 2,99 | 2,08% | 4.109,00 |
| 02.07.2026 | 2,91 | 2,96 | 2,91 | 2,93 | 1,88% | 1.896,00 |
| 01.07.2026 | 2,88 | 2,90 | 2,85 | 2,87 | -2,78% | 5.819,00 |
| 30.06.2026 | 2,92 | 2,95 | 2,90 | 2,95 | -2,51% | 1.294,00 |
| 29.06.2026 | 2,94 | 3,03 | 2,94 | 3,03 | 3,31% | 817,00 |
| 26.06.2026 | 2,99 | 3,00 | 2,91 | 2,93 | 1,10% | 724,00 |
| 25.06.2026 | 2,99 | 2,99 | 2,90 | 2,90 | -1,83% | 3.429,00 |
| 24.06.2026 | 2,95 | 3,02 | 2,95 | 2,96 | -2,67% | 277,00 |
| 23.06.2026 | 3,02 | 3,06 | 2,95 | 3,04 | -1,75% | 10.534,00 |
| 22.06.2026 | 3,06 | 3,09 | 3,06 | 3,09 | 2,22% | 166,00 |
| 19.06.2026 | 3,08 | 3,08 | 3,02 | 3,02 | -2,80% | 330,00 |
| 18.06.2026 | 3,08 | 3,29 | 3,03 | 3,11 | 2,74% | 54.409,00 |
| 17.06.2026 | 2,98 | 3,04 | 2,98 | 3,03 | 0,67% | 3.515,00 |
| 16.06.2026 | 3,05 | 3,09 | 3,01 | 3,01 | -2,08% | 491,00 |
| 15.06.2026 | 3,13 | 3,13 | 3,06 | 3,07 | 2,67% | 3.004,00 |
| 12.06.2026 | 3,00 | 3,01 | 2,98 | 2,99 | 1,70% | 1.285,00 |
| 11.06.2026 | 2,90 | 2,96 | 2,90 | 2,94 | -0,31% | 6.371,00 |
| 10.06.2026 | 2,95 | 2,95 | 2,90 | 2,95 | -0,34% | 2.804,00 |
| 09.06.2026 | 2,96 | 2,98 | 2,90 | 2,96 | 0,27% | 3.756,00 |
| 08.06.2026 | 2,90 | 3,02 | 2,90 | 2,95 | 0,68% | 11.619,00 |
| 05.06.2026 | 2,98 | 2,99 | 2,93 | 2,93 | 0,34% | 5.887,00 |
| 04.06.2026 | 2,93 | 2,94 | 2,88 | 2,92 | -1,12% | 1.897,00 |
| 03.06.2026 | 2,97 | 2,97 | 2,93 | 2,96 | 1,76% | 1.711,00 |
| 02.06.2026 | 2,93 | 2,93 | 2,86 | 2,90 | -2,55% | 3.364,00 |
| 01.06.2026 | 2,98 | 3,03 | 2,92 | 2,98 | -3,75% | 10.244,00 |
| 29.05.2026 | 3,11 | 3,11 | 3,03 | 3,10 | -0,64% | 3.855,00 |
| 28.05.2026 | 3,02 | 3,12 | 3,02 | 3,12 | 2,50% | 820,00 |
| 27.05.2026 | 3,07 | 3,08 | 3,00 | 3,04 | 0,50% | 3.857,00 |
| 26.05.2026 | 2,98 | 3,06 | 2,98 | 3,03 | 1,44% | 5.999,00 |
| 25.05.2026 | 3,03 | 3,04 | 2,98 | 2,98 | -0,80% | 494,00 |
| 22.05.2026 | 3,03 | 3,05 | 2,96 | 3,01 | 0,87% | 532,00 |
| 21.05.2026 | 2,98 | 2,98 | 2,91 | 2,98 | 0,47% | 812,00 |
| 20.05.2026 | 2,96 | 3,03 | 2,94 | 2,97 | -0,50% | 718,00 |
| 19.05.2026 | 2,96 | 2,99 | 2,96 | 2,98 | -0,13% | 2.256,00 |
| 18.05.2026 | 3,01 | 3,01 | 2,95 | 2,99 | -3,46% | 2.463,00 |
| 15.05.2026 | 3,04 | 3,09 | 3,00 | 3,09 | 1,48% | 813,00 |
| 14.05.2026 | 3,00 | 3,06 | 3,00 | 3,05 | -3,18% | 555,00 |
| 13.05.2026 | 3,00 | 3,21 | 3,00 | 3,15 | 4,31% | 57,00 |
| 12.05.2026 | 3,04 | 3,05 | 3,02 | 3,02 | -1,79% | 1.381,00 |
| 11.05.2026 | 3,08 | 3,08 | 3,01 | 3,07 | -2,75% | 3.531,00 |
| 08.05.2026 | 3,08 | 3,16 | 3,08 | 3,16 | 0,00% | 714,00 |
| 07.05.2026 | 3,22 | 3,22 | 3,12 | 3,16 | -1,10% | 2.350,00 |
| 06.05.2026 | 3,17 | 3,19 | 3,12 | 3,19 | 2,37% | 1.315,00 |
| 05.05.2026 | 3,10 | 3,16 | 3,10 | 3,12 | 0,65% | 148,00 |
| 04.05.2026 | 3,11 | 3,11 | 3,10 | 3,10 | -1,59% | 2.155,00 |
| 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 |