29,100€
0,69%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 29,60 | 29,70 | 28,30 | 29,50 | 2,08% | - |
| 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 |
| 13.11.2025 | 23,30 | 23,30 | 22,40 | 22,40 | -3,03% | - |
| 12.11.2025 | 23,10 | 23,10 | 22,70 | 23,10 | 1,76% | 1,00 |
| 11.11.2025 | 22,90 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 10.11.2025 | 22,80 | 23,10 | 22,70 | 23,00 | 1,32% | 6,00 |
| 07.11.2025 | 23,20 | 23,20 | 22,40 | 22,70 | -2,99% | - |
| 06.11.2025 | 23,50 | 23,50 | 23,10 | 23,40 | 0,00% | 1,00 |
| 05.11.2025 | 23,80 | 23,80 | 23,10 | 23,40 | -1,27% | - |
| 04.11.2025 | 23,90 | 23,90 | 23,30 | 23,70 | 1,28% | - |
| 03.11.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,30% | - |
| 31.10.2025 | 23,30 | 24,70 | 22,90 | 23,10 | -0,43% | 347,00 |
| 30.10.2025 | 22,70 | 23,40 | 22,50 | 23,20 | 3,57% | 6,00 |
| 29.10.2025 | 23,40 | 23,40 | 21,70 | 22,40 | -5,08% | 2,00 |
| 28.10.2025 | 24,30 | 24,70 | 22,70 | 23,60 | -3,67% | 7,00 |
| 27.10.2025 | 25,80 | 25,80 | 24,30 | 24,50 | -1,61% | 240,00 |
| 24.10.2025 | 23,20 | 25,10 | 23,20 | 24,90 | 7,33% | - |
| 23.10.2025 | 20,80 | 23,40 | 20,80 | 23,20 | 11,00% | 200,00 |
| 22.10.2025 | 20,60 | 21,00 | 20,50 | 20,90 | -0,48% | - |
| 20.10.2025 | 20,50 | 21,10 | 20,50 | 21,00 | 1,94% | 2,00 |
| 17.10.2025 | 20,50 | 20,70 | 19,90 | 20,60 | 1,48% | 195,00 |
| 16.10.2025 | 21,00 | 21,00 | 20,30 | 20,30 | -2,40% | 1,00 |
| 15.10.2025 | 19,95 | 20,90 | 19,95 | 20,80 | 4,26% | - |
| 14.10.2025 | 20,15 | 20,35 | 19,70 | 19,95 | 4,45% | 5,00 |
| 13.10.2025 | 19,05 | 19,20 | 19,00 | 19,10 | -1,55% | 2,00 |
| 10.10.2025 | 20,40 | 20,40 | 19,35 | 19,40 | -3,96% | 1,00 |
| 09.10.2025 | 20,15 | 20,30 | 20,10 | 20,20 | 0,25% | - |
| 08.10.2025 | 20,10 | 20,15 | 20,10 | 20,15 | -1,71% | - |
| 07.10.2025 | 20,40 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 06.10.2025 | 20,20 | 20,30 | 19,50 | 20,30 | 1,50% | - |
| 03.10.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -0,99% | - |
| 02.10.2025 | 19,85 | 21,00 | 19,85 | 20,20 | 2,54% | - |
| 01.10.2025 | 20,40 | 20,40 | 19,55 | 19,70 | -3,90% | - |
| 30.09.2025 | 21,20 | 21,20 | 20,50 | 20,50 | -2,84% | - |
| 29.09.2025 | 20,15 | 21,50 | 20,15 | 21,10 | 4,46% | - |
| 26.09.2025 | 19,75 | 20,30 | 19,75 | 20,20 | 1,51% | - |
| 25.09.2025 | 19,75 | 19,95 | 19,75 | 19,90 | 0,25% | - |
| 24.09.2025 | 19,65 | 19,95 | 19,65 | 19,85 | 1,02% | - |
| 23.09.2025 | 19,70 | 19,70 | 19,65 | 19,65 | 0,26% | - |
| 22.09.2025 | 19,30 | 19,75 | 19,30 | 19,60 | 1,03% | 1,00 |
| 19.09.2025 | 19,75 | 19,85 | 19,40 | 19,40 | -2,51% | - |
| 18.09.2025 | 19,40 | 20,10 | 19,40 | 19,90 | 2,31% | - |
| 17.09.2025 | 19,60 | 19,85 | 19,35 | 19,45 | -2,26% | 1,00 |
| 16.09.2025 | 20,25 | 20,25 | 19,90 | 19,90 | -0,25% | - |
| 15.09.2025 | 19,90 | 19,95 | 19,90 | 19,95 | 0,00% | - |