20,800€
2,97%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 2,97% | - |
| 13.09.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 12.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.09.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | - |
| 10.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 06.09.2024 | 19,80 | 19,80 | 19,50 | 19,50 | -4,41% | - |
| 05.09.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | - |
| 04.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.09.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -2,91% | - |
| 02.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.08.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 3,96% | - |
| 29.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.08.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | - |
| 27.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.08.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 2,94% | - |
| 22.08.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 21.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 20.08.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 19.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 15.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 14.08.2024 | 19,70 | 19,70 | 19,40 | 19,40 | 1,57% | - |
| 13.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 12.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 09.08.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -8,25% | - |
| 08.08.2024 | 19,20 | 20,60 | 19,20 | 20,60 | 0,98% | 100,00 |
| 07.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 06.08.2024 | 20,20 | 21,40 | 20,20 | 21,00 | 6,06% | 234,00 |
| 05.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -9,17% | - |
| 02.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 01.08.2024 | 23,20 | 23,20 | 22,40 | 22,40 | -7,44% | - |
| 31.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 30.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 29.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 26.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 25.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.07.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -3,31% | - |
| 23.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 22.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 18.07.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | - |
| 17.07.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 4,13% | - |
| 16.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 15.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 12.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 11.07.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 10.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 09.07.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 2,56% | - |
| 08.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 05.07.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | 779,00 |
| 04.07.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | - |
| 03.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 02.07.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 01.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 28.06.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | - |
| 27.06.2024 | 23,80 | 24,80 | 23,60 | 23,60 | 0,00% | 2,00 |
| 26.06.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -4,07% | - |
| 25.06.2024 | 24,40 | 25,40 | 24,40 | 24,60 | 3,36% | 43,00 |
| 24.06.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 21.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 20.06.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 19.06.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 18.06.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 17.06.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 14.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 13.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 12.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 11.06.2024 | 23,80 | 25,40 | 23,80 | 24,40 | 0,83% | 100,00 |
| 10.06.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 5,22% | 300,00 |
| 07.06.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 06.06.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 05.06.2024 | 23,40 | 23,60 | 23,40 | 23,60 | -1,67% | - |
| 04.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 03.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 31.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 30.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 29.05.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | - |
| 28.05.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 2,52% | - |
| 27.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 24.05.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 23.05.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 22.05.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 21.05.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 20.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 16.05.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 15.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 14.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 13.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 10.05.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | - |
| 09.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 08.05.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | - |
| 07.05.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | - |
| 06.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 30.04.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -5,22% | - |
| 29.04.2024 | 26,80 | 27,00 | 26,80 | 26,80 | 1,52% | 80,00 |