20,800€
2,46%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,70 | 21,00 | 20,70 | 20,90 | 2,96% | - |
| 21.11.2024 | 20,05 | 20,30 | 20,05 | 20,30 | 3,84% | - |
| 20.11.2024 | 19,40 | 19,70 | 19,40 | 19,55 | -3,22% | - |
| 19.11.2024 | 20,20 | 20,40 | 20,20 | 20,20 | 1,76% | - |
| 18.11.2024 | 20,00 | 20,00 | 19,85 | 19,85 | -0,50% | - |
| 15.11.2024 | 19,80 | 19,95 | 19,65 | 19,95 | 4,45% | - |
| 14.11.2024 | 19,10 | 19,20 | 19,10 | 19,10 | -3,05% | - |
| 13.11.2024 | 19,70 | 19,80 | 19,60 | 19,70 | -3,90% | - |
| 12.11.2024 | 20,70 | 20,80 | 20,50 | 20,50 | -5,53% | - |
| 11.11.2024 | 21,70 | 21,80 | 21,60 | 21,70 | -1,36% | - |
| 08.11.2024 | 22,00 | 22,00 | 21,80 | 22,00 | -2,22% | - |
| 07.11.2024 | 22,40 | 22,50 | 22,40 | 22,50 | 1,35% | - |
| 06.11.2024 | 22,20 | 22,50 | 22,20 | 22,20 | -0,89% | - |
| 05.11.2024 | 22,20 | 22,50 | 22,20 | 22,40 | 0,90% | - |
| 04.11.2024 | 22,20 | 22,30 | 22,10 | 22,20 | -1,77% | - |
| 01.11.2024 | 22,30 | 22,60 | 22,20 | 22,60 | 0,44% | - |
| 31.10.2024 | 22,60 | 22,60 | 22,30 | 22,50 | -0,44% | - |
| 30.10.2024 | 22,80 | 22,90 | 22,60 | 22,60 | -0,88% | - |
| 29.10.2024 | 22,80 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 28.10.2024 | 22,60 | 22,70 | 22,50 | 22,60 | 0,00% | - |
| 25.10.2024 | 22,60 | 22,70 | 22,50 | 22,60 | -0,88% | - |
| 24.10.2024 | 22,80 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 23.10.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -2,52% | - |
| 22.10.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -2,86% | - |
| 21.10.2024 | 24,50 | 24,60 | 24,30 | 24,50 | -1,21% | - |
| 18.10.2024 | 24,70 | 24,90 | 24,70 | 24,80 | -0,40% | - |
| 17.10.2024 | 24,90 | 24,90 | 24,70 | 24,90 | 1,63% | - |
| 16.10.2024 | 24,60 | 24,70 | 24,50 | 24,50 | 0,82% | - |
| 15.10.2024 | 24,80 | 24,90 | 24,30 | 24,30 | -2,02% | - |
| 14.10.2024 | 24,70 | 24,80 | 24,50 | 24,80 | -0,40% | - |
| 11.10.2024 | 24,70 | 24,90 | 24,60 | 24,90 | -0,40% | - |
| 10.10.2024 | 25,00 | 25,10 | 24,80 | 25,00 | -0,40% | - |
| 09.10.2024 | 25,00 | 25,10 | 24,90 | 25,10 | -0,79% | - |
| 08.10.2024 | 25,00 | 25,30 | 25,00 | 25,30 | 2,02% | - |
| 07.10.2024 | 24,90 | 25,00 | 24,70 | 24,80 | -3,50% | - |
| 04.10.2024 | 25,40 | 25,70 | 25,30 | 25,70 | 1,58% | - |
| 03.10.2024 | 25,30 | 25,30 | 25,10 | 25,30 | -1,56% | - |
| 02.10.2024 | 25,70 | 25,90 | 25,50 | 25,70 | 1,18% | - |
| 01.10.2024 | 25,60 | 25,80 | 25,30 | 25,40 | -1,17% | - |
| 30.09.2024 | 25,80 | 26,00 | 25,60 | 25,70 | 3,21% | - |
| 27.09.2024 | 25,00 | 25,00 | 24,80 | 24,90 | -1,97% | - |
| 26.09.2024 | 25,30 | 25,60 | 25,30 | 25,40 | 1,60% | - |
| 25.09.2024 | 24,90 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 24.09.2024 | 25,10 | 25,10 | 24,80 | 25,00 | -0,40% | - |
| 23.09.2024 | 24,90 | 25,20 | 24,90 | 25,10 | -0,79% | - |
| 20.09.2024 | 25,30 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 19.09.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 1,21% | - |
| 18.09.2024 | 24,90 | 24,90 | 24,80 | 24,80 | 1,64% | - |
| 17.09.2024 | 24,70 | 24,80 | 24,40 | 24,40 | 0,83% | - |
| 16.09.2024 | 24,40 | 24,40 | 24,00 | 24,20 | 0,00% | - |
| 13.09.2024 | 24,10 | 24,20 | 24,00 | 24,20 | 1,26% | - |
| 12.09.2024 | 24,00 | 24,10 | 23,80 | 23,90 | 0,00% | - |
| 11.09.2024 | 24,00 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 10.09.2024 | 23,80 | 24,10 | 23,70 | 24,10 | 1,26% | - |
| 09.09.2024 | 23,80 | 23,90 | 23,60 | 23,80 | 2,59% | - |
| 06.09.2024 | 23,80 | 24,00 | 23,20 | 23,20 | -2,93% | - |
| 05.09.2024 | 23,80 | 24,00 | 23,70 | 23,90 | 0,00% | - |
| 04.09.2024 | 23,80 | 24,00 | 23,80 | 23,90 | -2,45% | - |
| 03.09.2024 | 24,50 | 24,60 | 24,30 | 24,50 | 1,24% | - |
| 02.09.2024 | 24,40 | 24,40 | 24,10 | 24,20 | 0,00% | - |
| 30.08.2024 | 24,20 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 29.08.2024 | 24,00 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 28.08.2024 | 24,10 | 24,20 | 24,10 | 24,10 | -1,23% | - |
| 27.08.2024 | 24,30 | 24,50 | 24,30 | 24,40 | 0,00% | - |
| 26.08.2024 | 24,50 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 23.08.2024 | 24,30 | 24,50 | 24,20 | 24,40 | 0,00% | - |
| 22.08.2024 | 24,40 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 21.08.2024 | 24,20 | 24,50 | 24,10 | 24,30 | 0,41% | - |
| 20.08.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 1,26% | - |
| 19.08.2024 | 24,20 | 24,30 | 23,90 | 23,90 | 1,70% | - |
| 16.08.2024 | 23,40 | 23,50 | 23,20 | 23,50 | 1,29% | - |
| 15.08.2024 | 23,10 | 23,30 | 23,10 | 23,20 | 0,43% | - |
| 14.08.2024 | 23,00 | 23,20 | 22,90 | 23,10 | 3,13% | - |
| 13.08.2024 | 22,30 | 22,50 | 22,20 | 22,40 | 4,19% | - |
| 12.08.2024 | 21,60 | 21,60 | 21,40 | 21,50 | -3,15% | - |
| 09.08.2024 | 21,60 | 22,40 | 21,40 | 22,20 | 2,30% | - |
| 08.08.2024 | 21,80 | 22,00 | 21,60 | 21,70 | 0,93% | - |
| 07.08.2024 | 21,80 | 21,90 | 21,50 | 21,50 | -10,42% | - |
| 06.08.2024 | 24,20 | 24,30 | 23,90 | 24,00 | 10,09% | - |
| 05.08.2024 | 22,20 | 22,80 | 21,70 | 21,80 | -8,40% | - |
| 02.08.2024 | 24,60 | 24,90 | 23,80 | 23,80 | -7,39% | - |
| 01.08.2024 | 25,50 | 25,80 | 25,40 | 25,70 | -1,53% | - |
| 31.07.2024 | 25,70 | 26,10 | 25,60 | 26,10 | 5,24% | - |
| 30.07.2024 | 24,80 | 25,00 | 24,60 | 24,80 | -1,59% | - |
| 29.07.2024 | 25,30 | 25,30 | 25,00 | 25,20 | 2,44% | - |
| 26.07.2024 | 24,60 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 25.07.2024 | 24,80 | 25,00 | 24,60 | 24,60 | -1,20% | - |
| 24.07.2024 | 24,80 | 25,10 | 24,70 | 24,90 | -0,40% | - |
| 23.07.2024 | 24,80 | 25,10 | 24,80 | 25,00 | 2,46% | - |
| 22.07.2024 | 24,40 | 24,60 | 24,30 | 24,40 | -1,61% | - |
| 19.07.2024 | 24,90 | 24,90 | 24,60 | 24,80 | 0,81% | - |
| 18.07.2024 | 24,80 | 24,80 | 24,40 | 24,60 | 1,23% | - |
| 17.07.2024 | 24,20 | 24,50 | 24,20 | 24,30 | 0,41% | - |
| 16.07.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 1,26% | - |
| 15.07.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 12.07.2024 | 23,80 | 24,10 | 23,80 | 24,00 | -2,04% | - |
| 11.07.2024 | 24,10 | 24,60 | 24,00 | 24,50 | 5,60% | - |
| 10.07.2024 | 22,70 | 23,20 | 22,70 | 23,20 | 0,87% | - |
| 09.07.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,43% | - |
| 08.07.2024 | 23,20 | 23,20 | 23,00 | 23,10 | -0,86% | - |