20,400€
2,00%
Echtzeit-Aktienkurs SUMITOMO HEAVY
Bid:
Ask:
Aktienkurse zur SUMITOMO HEAVY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.11.2024 | 20,10 | 20,30 | 19,95 | 20,00 | -0,50% | - |
| 13.11.2024 | 20,15 | 20,15 | 19,95 | 20,10 | -0,25% | - |
| 12.11.2024 | 20,15 | 20,50 | 19,95 | 20,15 | 0,00% | - |
| 11.11.2024 | 20,50 | 20,50 | 20,10 | 20,15 | -1,71% | - |
| 08.11.2024 | 20,90 | 20,90 | 20,05 | 20,50 | -1,91% | - |
| 07.11.2024 | 20,40 | 21,00 | 20,40 | 20,90 | 2,45% | - |
| 06.11.2024 | 20,50 | 21,00 | 20,10 | 20,40 | 2,26% | - |
| 05.11.2024 | 20,00 | 20,00 | 19,25 | 19,95 | -0,25% | - |
| 04.11.2024 | 19,95 | 20,15 | 19,80 | 20,00 | 0,25% | - |
| 01.11.2024 | 20,40 | 20,40 | 19,70 | 19,95 | -2,21% | - |
| 31.10.2024 | 20,70 | 20,90 | 20,30 | 20,40 | -1,45% | - |
| 30.10.2024 | 20,80 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 29.10.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 28.10.2024 | 21,00 | 21,00 | 20,50 | 20,80 | -0,95% | - |
| 25.10.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | - |
| 24.10.2024 | 20,80 | 20,80 | 20,30 | 20,40 | -1,92% | - |
| 23.10.2024 | 21,20 | 21,20 | 20,60 | 20,80 | -1,89% | - |
| 22.10.2024 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 21.10.2024 | 21,70 | 21,70 | 21,20 | 21,40 | -1,38% | - |
| 18.10.2024 | 21,70 | 21,80 | 21,40 | 21,70 | 0,00% | - |
| 17.10.2024 | 21,40 | 22,00 | 21,40 | 21,70 | 1,40% | - |
| 16.10.2024 | 21,30 | 21,60 | 21,20 | 21,40 | -3,17% | - |
| 15.10.2024 | 21,70 | 22,10 | 21,10 | 22,10 | -0,45% | - |
| 14.10.2024 | 22,20 | 22,60 | 22,20 | 22,20 | 0,00% | - |
| 11.10.2024 | 21,90 | 22,40 | 21,70 | 22,20 | 1,83% | - |
| 10.10.2024 | 21,60 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 09.10.2024 | 22,10 | 22,10 | 21,40 | 21,60 | -2,26% | - |
| 08.10.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 07.10.2024 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 04.10.2024 | 22,00 | 22,60 | 21,80 | 22,10 | 0,45% | - |
| 03.10.2024 | 22,10 | 22,10 | 21,70 | 22,00 | -0,45% | - |
| 02.10.2024 | 21,80 | 22,30 | 21,80 | 22,10 | 1,38% | - |
| 01.10.2024 | 21,60 | 22,10 | 21,40 | 21,80 | 0,93% | - |
| 30.09.2024 | 21,20 | 22,00 | 21,20 | 21,60 | 1,89% | - |
| 27.09.2024 | 21,60 | 22,10 | 21,10 | 21,20 | -1,85% | - |
| 26.09.2024 | 21,10 | 21,70 | 21,10 | 21,60 | 1,41% | - |
| 25.09.2024 | 20,60 | 21,40 | 20,60 | 21,30 | 3,40% | - |
| 24.09.2024 | 21,80 | 21,80 | 20,40 | 20,60 | -5,50% | - |
| 23.09.2024 | 21,00 | 21,80 | 20,90 | 21,80 | 3,81% | - |
| 20.09.2024 | 21,10 | 21,30 | 20,80 | 21,00 | -0,47% | - |
| 19.09.2024 | 20,80 | 21,50 | 20,80 | 21,10 | 1,44% | - |
| 18.09.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 1,96% | - |
| 17.09.2024 | 20,80 | 20,80 | 20,10 | 20,40 | -1,92% | - |
| 16.09.2024 | 20,80 | 21,80 | 20,80 | 20,80 | 0,00% | - |
| 13.09.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 12.09.2024 | 20,90 | 21,10 | 20,60 | 21,00 | 0,00% | - |
| 11.09.2024 | 20,60 | 21,30 | 20,50 | 21,00 | 1,94% | - |
| 10.09.2024 | 20,70 | 20,80 | 20,35 | 20,60 | -0,48% | - |
| 09.09.2024 | 20,50 | 20,80 | 20,50 | 20,70 | 2,48% | - |
| 06.09.2024 | 21,00 | 21,00 | 20,00 | 20,20 | -3,81% | - |
| 05.09.2024 | 20,80 | 21,00 | 20,70 | 21,00 | 0,96% | - |
| 04.09.2024 | 20,60 | 20,80 | 20,50 | 20,80 | 0,97% | - |
| 03.09.2024 | 21,20 | 21,20 | 20,60 | 20,60 | -2,83% | - |
| 02.09.2024 | 21,50 | 21,50 | 21,10 | 21,20 | -1,40% | - |
| 30.08.2024 | 20,70 | 21,50 | 20,70 | 21,50 | 3,86% | - |
| 29.08.2024 | 21,00 | 21,00 | 20,70 | 20,70 | -1,43% | 250,00 |
| 28.08.2024 | 21,70 | 21,70 | 20,90 | 21,00 | -3,23% | - |
| 27.08.2024 | 21,20 | 21,70 | 21,20 | 21,70 | 2,36% | - |
| 26.08.2024 | 21,60 | 21,60 | 21,00 | 21,20 | -1,85% | - |
| 23.08.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 22.08.2024 | 21,00 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 21.08.2024 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 20.08.2024 | 21,00 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 19.08.2024 | 21,30 | 21,30 | 20,80 | 21,00 | -1,41% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,00 | 21,30 | -0,47% | - |
| 15.08.2024 | 20,50 | 21,50 | 20,30 | 21,40 | 6,73% | - |
| 14.08.2024 | 19,85 | 20,35 | 19,80 | 20,05 | 1,01% | - |
| 13.08.2024 | 19,60 | 19,95 | 19,60 | 19,85 | 1,28% | - |
| 12.08.2024 | 19,60 | 19,70 | 19,30 | 19,60 | 0,00% | - |
| 09.08.2024 | 20,40 | 20,40 | 19,15 | 19,60 | -3,92% | - |
| 08.08.2024 | 21,30 | 21,30 | 19,60 | 20,40 | -4,23% | - |
| 07.08.2024 | 21,90 | 21,90 | 21,00 | 21,30 | -1,39% | 200,00 |
| 06.08.2024 | 20,70 | 21,70 | 20,70 | 21,60 | 4,85% | - |
| 05.08.2024 | 23,10 | 23,10 | 19,25 | 20,60 | -7,21% | - |
| 02.08.2024 | 23,10 | 23,10 | 21,70 | 22,20 | -3,90% | - |
| 01.08.2024 | 23,90 | 23,90 | 22,80 | 23,10 | -7,97% | - |
| 31.07.2024 | 24,30 | 25,20 | 24,30 | 25,10 | 3,29% | - |
| 30.07.2024 | 24,00 | 24,50 | 24,00 | 24,30 | 1,25% | - |
| 29.07.2024 | 24,10 | 24,20 | 23,80 | 24,00 | -0,41% | - |
| 26.07.2024 | 23,50 | 24,30 | 23,50 | 24,10 | 2,55% | - |
| 25.07.2024 | 24,00 | 24,00 | 23,40 | 23,50 | -2,08% | - |
| 24.07.2024 | 24,90 | 24,90 | 24,00 | 24,00 | -3,61% | - |
| 23.07.2024 | 24,80 | 24,90 | 24,50 | 24,90 | 0,40% | - |
| 22.07.2024 | 24,80 | 24,90 | 24,50 | 24,80 | 0,00% | - |
| 19.07.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 18.07.2024 | 25,90 | 25,90 | 25,00 | 25,20 | -2,70% | - |
| 17.07.2024 | 24,80 | 26,30 | 24,80 | 25,90 | 4,44% | - |
| 16.07.2024 | 24,60 | 24,90 | 24,60 | 24,80 | 0,81% | - |
| 15.07.2024 | 24,40 | 24,70 | 24,40 | 24,60 | 0,82% | - |
| 12.07.2024 | 24,20 | 24,50 | 24,20 | 24,40 | 0,83% | - |
| 11.07.2024 | 24,00 | 24,40 | 24,00 | 24,20 | 0,83% | - |
| 10.07.2024 | 24,10 | 24,10 | 23,70 | 24,00 | -0,41% | - |
| 09.07.2024 | 24,00 | 24,30 | 23,70 | 24,10 | 0,42% | - |
| 08.07.2024 | 24,40 | 24,60 | 24,00 | 24,00 | -1,64% | - |