19,650€
-2,72%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 19,65 | 19,80 | 19,65 | 19,80 | -1,98% | - |
| 18.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 17.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 16.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 11.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 10.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 15.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 14.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 13.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 12.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 09.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 08.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -6,73% | - |
| 07.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 06.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 9,09% | - |
| 05.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -15,00% | - |
| 02.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 01.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 30.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 29.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 26.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 24.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 23.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 22.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 18.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 17.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | - |
| 16.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 15.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 12.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 11.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 10.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 09.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 03.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 02.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 28.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 25.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 24.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 21.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 14.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 13.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 07.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 06.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 05.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 04.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 03.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 31.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 29.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 28.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 27.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 23.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 22.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 21.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 15.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 14.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 10.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 03.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 02.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 30.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 24.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 23.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 22.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 17.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 15.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 12.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 11.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 08.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 05.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 04.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 03.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 02.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 28.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 26.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 25.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 22.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 21.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 20.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 19.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 18.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 14.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 13.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 12.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 11.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 08.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 07.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |