28,015€
-1,08%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 28,23 | 28,23 | 27,57 | 27,84 | -1,71% | - |
| 10.04.2026 | 28,29 | 28,48 | 28,13 | 28,32 | -0,28% | - |
| 09.04.2026 | 28,25 | 28,45 | 27,88 | 28,40 | -0,53% | - |
| 08.04.2026 | 28,39 | 28,82 | 28,13 | 28,55 | 6,49% | - |
| 07.04.2026 | 26,88 | 27,11 | 26,36 | 26,81 | -1,43% | - |
| 02.04.2026 | 27,40 | 27,40 | 27,00 | 27,20 | -1,09% | - |
| 01.04.2026 | 26,10 | 27,50 | 26,10 | 27,50 | 6,59% | 4,00 |
| 31.03.2026 | 25,90 | 26,10 | 25,50 | 25,80 | -2,64% | 4,00 |
| 30.03.2026 | 26,60 | 26,60 | 26,30 | 26,50 | -2,93% | - |
| 27.03.2026 | 27,20 | 27,90 | 27,20 | 27,30 | -1,09% | - |
| 26.03.2026 | 27,50 | 27,70 | 27,50 | 27,60 | -2,47% | - |
| 25.03.2026 | 27,20 | 28,70 | 27,20 | 28,30 | 5,20% | 5,00 |
| 24.03.2026 | 26,70 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 23.03.2026 | 27,10 | 31,10 | 25,60 | 26,90 | -0,74% | 1,00 |
| 20.03.2026 | 27,60 | 27,60 | 27,00 | 27,10 | -1,45% | - |
| 19.03.2026 | 28,30 | 29,90 | 27,10 | 27,50 | -4,84% | - |
| 18.03.2026 | 28,90 | 29,50 | 28,80 | 28,90 | 3,21% | 1,00 |
| 17.03.2026 | 27,80 | 28,30 | 27,70 | 28,00 | 0,72% | - |
| 16.03.2026 | 27,60 | 27,90 | 27,20 | 27,80 | 0,72% | - |
| 13.03.2026 | 27,60 | 28,10 | 27,30 | 27,60 | -2,82% | - |
| 12.03.2026 | 28,80 | 28,80 | 27,30 | 28,40 | -2,41% | 4,00 |
| 11.03.2026 | 28,80 | 29,10 | 28,70 | 29,10 | 0,00% | - |
| 10.03.2026 | 28,80 | 29,60 | 28,70 | 29,10 | 3,19% | 2,00 |
| 09.03.2026 | 28,10 | 28,30 | 27,50 | 28,20 | -5,69% | - |
| 06.03.2026 | 30,10 | 30,20 | 29,80 | 29,90 | -3,55% | - |
| 05.03.2026 | 31,10 | 31,30 | 30,70 | 31,00 | 2,99% | 1,00 |
| 04.03.2026 | 30,10 | 31,20 | 29,50 | 30,10 | -5,64% | - |
| 03.03.2026 | 34,00 | 34,00 | 31,80 | 31,90 | -6,18% | 2,00 |
| 02.03.2026 | 33,30 | 38,90 | 33,30 | 34,00 | 0,89% | 5,00 |
| 27.02.2026 | 31,80 | 37,30 | 31,80 | 33,70 | 4,98% | - |
| 26.02.2026 | 32,00 | 32,50 | 31,50 | 32,10 | 0,63% | 1,00 |
| 25.02.2026 | 32,00 | 32,30 | 31,50 | 31,90 | 0,31% | 3,00 |
| 24.02.2026 | 32,00 | 32,10 | 31,50 | 31,80 | 0,00% | - |
| 23.02.2026 | 31,70 | 31,80 | 31,70 | 31,80 | 0,95% | - |
| 20.02.2026 | 30,60 | 31,70 | 30,60 | 31,50 | 3,62% | - |
| 19.02.2026 | 30,90 | 31,30 | 29,70 | 30,40 | -1,30% | 2,00 |
| 18.02.2026 | 30,90 | 31,00 | 27,30 | 30,80 | -1,91% | - |
| 17.02.2026 | 31,20 | 31,40 | 30,70 | 31,40 | 1,29% | 1,00 |
| 16.02.2026 | 31,50 | 31,70 | 31,00 | 31,00 | -2,52% | 2,00 |
| 13.02.2026 | 31,30 | 32,00 | 29,50 | 31,80 | -2,75% | - |
| 12.02.2026 | 32,70 | 33,10 | 31,50 | 32,70 | -1,21% | - |
| 11.02.2026 | 34,50 | 34,50 | 33,00 | 33,10 | 0,91% | - |
| 10.02.2026 | 29,60 | 33,50 | 29,60 | 32,80 | 13,10% | - |
| 09.02.2026 | 29,60 | 29,70 | 28,30 | 29,00 | 0,35% | 23,00 |
| 06.02.2026 | 28,00 | 28,90 | 28,00 | 28,90 | 2,48% | 1,00 |
| 05.02.2026 | 28,70 | 28,70 | 27,10 | 28,20 | -3,42% | 6,00 |
| 04.02.2026 | 27,10 | 29,50 | 27,10 | 29,20 | 8,15% | 3,00 |
| 03.02.2026 | 26,70 | 27,30 | 26,70 | 27,00 | 2,27% | 3,00 |
| 02.02.2026 | 26,30 | 26,40 | 26,10 | 26,40 | 0,00% | - |
| 30.01.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | 2,00 |
| 29.01.2026 | 25,90 | 26,00 | 25,30 | 25,80 | 1,18% | 1,00 |
| 28.01.2026 | 25,60 | 25,60 | 25,30 | 25,50 | -1,54% | - |
| 27.01.2026 | 25,80 | 26,10 | 25,70 | 25,90 | 0,39% | - |
| 26.01.2026 | 25,60 | 26,10 | 25,60 | 25,80 | 1,18% | 2,00 |
| 23.01.2026 | 25,80 | 26,10 | 25,40 | 25,50 | -0,78% | 6,00 |
| 22.01.2026 | 26,20 | 26,20 | 25,70 | 25,70 | -0,77% | - |
| 21.01.2026 | 25,20 | 25,90 | 25,20 | 25,90 | 2,78% | - |
| 20.01.2026 | 27,00 | 27,00 | 24,80 | 25,20 | -4,55% | - |
| 19.01.2026 | 25,60 | 27,10 | 25,60 | 26,40 | 1,93% | - |
| 16.01.2026 | 25,60 | 26,10 | 25,60 | 25,90 | 1,17% | - |
| 15.01.2026 | 25,20 | 25,80 | 25,20 | 25,60 | 2,40% | 2,00 |
| 14.01.2026 | 24,40 | 25,70 | 24,40 | 25,00 | 2,46% | - |
| 13.01.2026 | 24,70 | 24,70 | 24,10 | 24,40 | -2,01% | 2,00 |
| 12.01.2026 | 24,80 | 25,00 | 24,70 | 24,90 | 0,81% | 3,00 |
| 09.01.2026 | 24,10 | 25,00 | 23,90 | 24,70 | 3,35% | - |
| 08.01.2026 | 23,80 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 07.01.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 1,70% | - |
| 06.01.2026 | 23,30 | 23,70 | 23,20 | 23,50 | 1,73% | - |
| 05.01.2026 | 22,70 | 23,30 | 22,70 | 23,10 | 2,21% | - |
| 02.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 2,00 |
| 30.12.2025 | 22,60 | 22,70 | 21,90 | 22,70 | 0,00% | - |
| 29.12.2025 | 22,70 | 22,90 | 22,60 | 22,70 | -1,73% | - |
| 23.12.2025 | 22,80 | 23,20 | 22,80 | 23,10 | 1,76% | - |
| 22.12.2025 | 22,70 | 23,10 | 22,70 | 22,70 | 0,44% | 196,00 |
| 19.12.2025 | 22,50 | 23,30 | 22,10 | 22,60 | 0,89% | 1,00 |
| 18.12.2025 | 22,50 | 23,10 | 22,30 | 22,40 | 0,00% | 1,00 |
| 17.12.2025 | 23,40 | 23,40 | 22,40 | 22,40 | -4,27% | 1,00 |
| 16.12.2025 | 23,70 | 23,90 | 23,10 | 23,40 | -1,27% | - |
| 15.12.2025 | 23,20 | 23,90 | 23,20 | 23,70 | -0,84% | 1,00 |
| 12.12.2025 | 24,10 | 24,10 | 23,10 | 23,90 | 0,42% | - |
| 11.12.2025 | 23,90 | 23,90 | 23,50 | 23,80 | 0,00% | - |
| 10.12.2025 | 24,20 | 24,30 | 23,70 | 23,80 | -1,65% | 43,00 |
| 09.12.2025 | 23,60 | 24,50 | 23,60 | 24,20 | 3,42% | - |
| 08.12.2025 | 23,70 | 23,90 | 23,40 | 23,40 | -1,68% | 6,00 |
| 05.12.2025 | 24,00 | 24,10 | 23,70 | 23,80 | 0,00% | - |
| 04.12.2025 | 23,30 | 24,20 | 23,30 | 23,80 | 3,93% | 6,00 |
| 03.12.2025 | 22,90 | 23,50 | 22,90 | 22,90 | 0,44% | 176,00 |
| 02.12.2025 | 23,30 | 23,30 | 22,70 | 22,80 | -2,56% | - |
| 01.12.2025 | 23,60 | 23,60 | 23,10 | 23,40 | -1,27% | - |
| 28.11.2025 | 23,00 | 23,70 | 23,00 | 23,70 | 2,60% | 1,00 |
| 27.11.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | 4,00 |
| 26.11.2025 | 22,70 | 23,30 | 22,30 | 23,10 | 3,13% | 3,00 |
| 25.11.2025 | 22,80 | 23,30 | 22,30 | 22,40 | -1,75% | - |
| 24.11.2025 | 22,40 | 23,00 | 22,20 | 22,80 | 2,24% | 2,00 |
| 21.11.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 20.11.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 19.11.2025 | 22,40 | 22,40 | 21,90 | 22,10 | 0,00% | - |
| 18.11.2025 | 22,70 | 22,70 | 22,00 | 22,10 | -3,91% | 2,00 |
| 17.11.2025 | 22,90 | 23,10 | 22,90 | 23,00 | 0,88% | 1,00 |
| 14.11.2025 | 22,30 | 23,00 | 22,10 | 22,80 | 1,79% | 1,00 |