20,400€
6,25%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,20 | 20,40 | 20,20 | 20,30 | 5,73% | - |
| 01.10.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -3,03% | - |
| 30.09.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -3,88% | - |
| 29.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 5,10% | - |
| 26.09.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 2,08% | - |
| 25.09.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -1,03% | - |
| 24.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 23.09.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 0,52% | - |
| 22.09.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 2,69% | - |
| 19.09.2025 | 19,20 | 19,20 | 18,60 | 18,60 | -3,12% | - |
| 18.09.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 1,05% | - |
| 17.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 16.09.2025 | 19,60 | 19,60 | 18,90 | 18,90 | -3,57% | - |
| 15.09.2025 | 19,60 | 20,40 | 19,60 | 19,60 | 1,55% | 290,00 |
| 12.09.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 11.09.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 10.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 09.09.2025 | 19,70 | 19,70 | 19,40 | 19,40 | -2,02% | - |
| 08.09.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 3,66% | - |
| 05.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 04.09.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -2,63% | - |
| 03.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 02.09.2025 | 19,00 | 19,00 | 18,70 | 18,70 | -0,53% | - |
| 01.09.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 2,73% | - |
| 29.08.2025 | 18,90 | 18,90 | 18,30 | 18,30 | -2,66% | - |
| 28.08.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 1,08% | - |
| 27.08.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 26.08.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 25.08.2025 | 19,10 | 19,10 | 18,90 | 18,90 | 1,07% | - |
| 22.08.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 1,08% | - |
| 21.08.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -1,60% | - |
| 20.08.2025 | 19,20 | 19,70 | 18,80 | 18,80 | -1,05% | 66,00 |
| 19.08.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 1,06% | - |
| 18.08.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 0,53% | - |
| 15.08.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -3,11% | - |
| 14.08.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 0,52% | - |
| 13.08.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 12.08.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -1,54% | - |
| 11.08.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,52% | - |
| 08.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 07.08.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -2,08% | - |
| 06.08.2025 | 19,50 | 19,50 | 19,20 | 19,20 | 0,00% | - |
| 05.08.2025 | 19,50 | 19,50 | 19,20 | 19,20 | 2,67% | - |
| 04.08.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -2,09% | - |
| 01.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 31.07.2025 | 19,30 | 19,30 | 18,80 | 18,80 | 1,08% | - |
| 30.07.2025 | 18,70 | 19,60 | 18,60 | 18,60 | 2,76% | 160,00 |
| 29.07.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -1,09% | 200,00 |
| 28.07.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 1,67% | 250,00 |
| 25.07.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -2,70% | - |
| 24.07.2025 | 18,80 | 18,80 | 18,50 | 18,50 | 0,00% | - |
| 23.07.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 7,56% | - |
| 22.07.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 21.07.2025 | 17,40 | 18,10 | 17,20 | 17,40 | 0,00% | 7,00 |
| 18.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 17.07.2025 | 17,30 | 18,20 | 17,20 | 17,20 | 0,58% | 4,00 |
| 16.07.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,72% | - |
| 15.07.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 14.07.2025 | 17,80 | 17,80 | 17,50 | 17,50 | 0,00% | - |
| 11.07.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 1,74% | - |
| 10.07.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | - |
| 09.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 08.07.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 0,58% | - |
| 07.07.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,72% | 26,00 |
| 04.07.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -3,87% | - |
| 03.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,62% | - |
| 02.07.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 1,17% | - |
| 01.07.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 1,18% | - |
| 30.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 27.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 26.06.2025 | 17,00 | 17,00 | 16,80 | 16,90 | 0,00% | - |
| 25.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 24.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 23.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 20.06.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -3,03% | - |
| 19.06.2025 | 16,30 | 16,50 | 16,30 | 16,50 | -2,37% | - |
| 18.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 17.06.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -0,60% | - |
| 16.06.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | - |
| 13.06.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -1,76% | - |
| 12.06.2025 | 17,20 | 17,20 | 17,00 | 17,00 | 0,00% | - |
| 11.06.2025 | 17,30 | 17,40 | 17,00 | 17,00 | -1,16% | 300,00 |
| 10.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 09.06.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -1,70% | - |
| 06.06.2025 | 17,80 | 17,80 | 17,60 | 17,60 | 0,57% | - |
| 05.06.2025 | 17,90 | 17,90 | 17,50 | 17,50 | -2,23% | - |
| 04.06.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -1,65% | - |
| 03.06.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 2,82% | - |
| 02.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 30.05.2025 | 18,20 | 18,20 | 17,80 | 17,80 | 1,71% | - |
| 29.05.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -0,57% | - |
| 28.05.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 27.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 26.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 23.05.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -3,41% | - |
| 22.05.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 1,73% | - |
| 21.05.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,14% | - |
| 20.05.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | - |
| 19.05.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 16.05.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 1,14% | - |