17,500€
-3,05%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 18,05 | 18,25 | 17,10 | 17,50 | -3,05% | - |
| 09.04.2025 | 16,90 | 18,10 | 16,40 | 18,05 | 6,49% | 30,00 |
| 08.04.2025 | 17,15 | 17,70 | 16,75 | 16,95 | -0,88% | - |
| 07.04.2025 | 16,65 | 17,60 | 16,20 | 17,10 | 1,48% | 30,00 |
| 04.04.2025 | 17,85 | 17,95 | 16,80 | 16,85 | -6,13% | 60,00 |
| 03.04.2025 | 18,90 | 18,90 | 17,70 | 17,95 | -5,53% | - |
| 02.04.2025 | 18,90 | 19,20 | 18,50 | 19,00 | 0,00% | - |
| 01.04.2025 | 18,95 | 19,05 | 18,50 | 19,00 | 0,00% | - |
| 31.03.2025 | 18,85 | 19,05 | 18,65 | 19,00 | 0,26% | - |
| 28.03.2025 | 20,00 | 20,00 | 18,75 | 18,95 | -5,25% | - |
| 27.03.2025 | 20,40 | 20,40 | 19,85 | 20,00 | -0,99% | - |
| 26.03.2025 | 20,40 | 20,50 | 20,05 | 20,20 | -1,94% | - |
| 25.03.2025 | 20,05 | 20,60 | 19,95 | 20,60 | 1,98% | - |
| 24.03.2025 | 20,05 | 20,30 | 19,85 | 20,20 | 1,00% | - |
| 21.03.2025 | 20,40 | 20,40 | 19,85 | 20,00 | -1,48% | - |
| 20.03.2025 | 20,30 | 20,60 | 20,20 | 20,30 | -0,49% | - |
| 19.03.2025 | 20,30 | 20,50 | 20,05 | 20,40 | 0,74% | - |
| 18.03.2025 | 20,10 | 20,70 | 19,90 | 20,25 | 0,25% | - |
| 17.03.2025 | 20,00 | 20,40 | 20,00 | 20,20 | 1,00% | 6,00 |
| 14.03.2025 | 19,70 | 20,30 | 19,70 | 20,00 | 2,30% | - |
| 13.03.2025 | 19,45 | 19,95 | 19,45 | 19,55 | 0,00% | - |
| 12.03.2025 | 19,85 | 19,85 | 19,25 | 19,55 | -0,51% | - |
| 11.03.2025 | 19,85 | 20,90 | 19,55 | 19,65 | -1,01% | - |
| 10.03.2025 | 20,05 | 20,30 | 19,70 | 19,85 | -1,00% | - |
| 07.03.2025 | 19,65 | 20,25 | 19,65 | 20,05 | 1,52% | - |
| 06.03.2025 | 19,15 | 20,10 | 19,15 | 19,75 | 2,60% | - |
| 05.03.2025 | 18,85 | 19,35 | 18,75 | 19,25 | 3,22% | - |
| 04.03.2025 | 18,95 | 19,45 | 18,65 | 18,65 | -1,32% | - |
| 03.03.2025 | 19,45 | 19,45 | 18,75 | 18,90 | -3,82% | - |
| 28.02.2025 | 19,55 | 19,65 | 19,25 | 19,65 | 0,51% | - |
| 27.02.2025 | 19,15 | 19,75 | 19,15 | 19,55 | 2,62% | - |
| 26.02.2025 | 19,05 | 19,25 | 19,05 | 19,05 | 0,53% | - |
| 25.02.2025 | 18,90 | 19,30 | 18,85 | 18,95 | 0,80% | - |
| 24.02.2025 | 19,05 | 19,10 | 18,70 | 18,80 | -1,31% | - |
| 21.02.2025 | 18,55 | 19,15 | 18,55 | 19,05 | 3,25% | - |
| 20.02.2025 | 18,50 | 18,95 | 17,95 | 18,45 | 0,27% | - |
| 19.02.2025 | 18,60 | 18,95 | 18,35 | 18,40 | -0,54% | - |
| 18.02.2025 | 18,40 | 18,65 | 18,40 | 18,50 | 0,54% | - |
| 17.02.2025 | 18,65 | 18,65 | 18,15 | 18,40 | -1,34% | - |
| 14.02.2025 | 19,20 | 19,20 | 18,35 | 18,65 | -3,12% | - |
| 13.02.2025 | 19,30 | 19,55 | 19,10 | 19,25 | -0,52% | 180,00 |
| 12.02.2025 | 19,75 | 20,10 | 19,20 | 19,35 | -2,76% | - |
| 11.02.2025 | 19,85 | 19,95 | 19,75 | 19,90 | 0,25% | - |
| 10.02.2025 | 19,65 | 20,10 | 19,50 | 19,85 | 1,02% | - |
| 07.02.2025 | 19,55 | 19,80 | 19,45 | 19,65 | 0,51% | - |
| 06.02.2025 | 19,35 | 19,65 | 19,35 | 19,55 | 0,51% | - |
| 05.02.2025 | 19,00 | 19,45 | 19,00 | 19,45 | 1,83% | - |
| 04.02.2025 | 18,95 | 19,25 | 18,90 | 19,10 | 0,26% | - |
| 03.02.2025 | 19,80 | 19,80 | 18,90 | 19,05 | -3,79% | - |
| 31.01.2025 | 19,95 | 20,10 | 19,70 | 19,80 | -1,25% | - |
| 30.01.2025 | 19,65 | 20,30 | 19,65 | 20,05 | 2,56% | - |
| 29.01.2025 | 19,85 | 19,85 | 19,45 | 19,55 | -2,01% | - |
| 28.01.2025 | 19,85 | 20,00 | 19,70 | 19,95 | 2,57% | - |
| 27.01.2025 | 19,55 | 19,70 | 19,45 | 19,45 | 0,00% | - |
| 24.01.2025 | 19,65 | 19,65 | 19,35 | 19,45 | -1,02% | - |
| 23.01.2025 | 19,55 | 19,65 | 19,45 | 19,65 | 0,00% | - |
| 22.01.2025 | 19,35 | 19,75 | 19,35 | 19,65 | 1,03% | - |
| 21.01.2025 | 19,45 | 19,55 | 19,35 | 19,45 | 0,26% | - |
| 20.01.2025 | 19,15 | 19,60 | 19,15 | 19,40 | 0,78% | - |
| 17.01.2025 | 18,95 | 19,45 | 18,95 | 19,25 | 2,12% | - |
| 16.01.2025 | 19,05 | 19,15 | 18,85 | 18,85 | -1,05% | - |
| 15.01.2025 | 18,85 | 19,30 | 18,85 | 19,05 | 1,06% | - |
| 14.01.2025 | 19,10 | 19,10 | 18,75 | 18,85 | -1,05% | - |
| 13.01.2025 | 19,00 | 19,40 | 18,85 | 19,05 | 0,26% | - |
| 10.01.2025 | 18,80 | 19,05 | 18,70 | 19,00 | -0,78% | - |
| 09.01.2025 | 19,40 | 19,40 | 19,05 | 19,15 | -1,03% | - |
| 08.01.2025 | 19,40 | 19,40 | 19,15 | 19,35 | 0,26% | - |
| 07.01.2025 | 19,40 | 19,55 | 19,25 | 19,30 | -0,77% | - |
| 06.01.2025 | 19,60 | 19,60 | 19,25 | 19,45 | -1,02% | - |
| 03.01.2025 | 19,65 | 20,10 | 19,35 | 19,65 | 0,00% | - |
| 02.01.2025 | 19,45 | 19,95 | 19,45 | 19,65 | 1,03% | - |
| 30.12.2024 | 19,45 | 19,70 | 19,35 | 19,45 | 0,52% | 5,00 |
| 27.12.2024 | 19,75 | 19,75 | 19,25 | 19,35 | -1,53% | - |
| 23.12.2024 | 18,75 | 19,70 | 18,75 | 19,65 | 4,80% | - |
| 20.12.2024 | 19,45 | 19,95 | 18,75 | 18,75 | -3,60% | - |
| 19.12.2024 | 19,55 | 19,85 | 19,30 | 19,45 | -0,51% | - |
| 18.12.2024 | 19,75 | 19,85 | 19,15 | 19,55 | -1,01% | - |
| 17.12.2024 | 20,15 | 20,15 | 19,45 | 19,75 | -1,99% | - |
| 16.12.2024 | 20,10 | 20,50 | 20,10 | 20,15 | 0,25% | - |
| 13.12.2024 | 20,50 | 20,50 | 20,05 | 20,10 | -1,95% | - |
| 12.12.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 11.12.2024 | 20,90 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 10.12.2024 | 20,10 | 20,90 | 20,10 | 20,90 | 3,98% | - |
| 09.12.2024 | 20,15 | 20,30 | 19,95 | 20,10 | -0,25% | - |
| 06.12.2024 | 20,50 | 20,50 | 20,10 | 20,15 | -1,71% | - |
| 05.12.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 04.12.2024 | 21,20 | 21,20 | 20,30 | 20,50 | -3,30% | - |
| 03.12.2024 | 21,30 | 21,30 | 20,90 | 21,20 | 2,42% | - |
| 02.12.2024 | 19,95 | 20,90 | 19,95 | 20,70 | 3,76% | - |
| 29.11.2024 | 19,65 | 20,90 | 19,65 | 19,95 | 1,53% | - |
| 28.11.2024 | 19,65 | 19,85 | 19,60 | 19,65 | 0,00% | - |
| 27.11.2024 | 19,80 | 19,80 | 19,45 | 19,65 | -0,76% | - |
| 26.11.2024 | 20,30 | 20,30 | 19,70 | 19,80 | -2,46% | - |
| 25.11.2024 | 20,40 | 20,40 | 20,05 | 20,30 | -0,49% | - |
| 22.11.2024 | 20,10 | 20,50 | 20,10 | 20,40 | 2,00% | - |
| 21.11.2024 | 19,65 | 20,05 | 19,65 | 20,00 | 1,78% | - |
| 20.11.2024 | 19,55 | 19,70 | 19,40 | 19,65 | 0,51% | - |
| 19.11.2024 | 19,70 | 19,80 | 19,35 | 19,55 | -0,76% | - |
| 18.11.2024 | 19,90 | 19,90 | 19,60 | 19,70 | -1,01% | - |
| 15.11.2024 | 20,00 | 20,00 | 19,60 | 19,90 | -0,50% | - |