17,600€
1,73%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,40 | 18,25 | 17,40 | 17,65 | 2,02% | - |
| 30.06.2025 | 17,60 | 17,60 | 17,20 | 17,30 | -2,26% | - |
| 27.06.2025 | 17,45 | 17,80 | 17,35 | 17,70 | 1,14% | - |
| 26.06.2025 | 17,25 | 17,60 | 17,25 | 17,50 | 1,74% | - |
| 25.06.2025 | 17,15 | 17,45 | 17,15 | 17,20 | 0,29% | - |
| 24.06.2025 | 17,05 | 17,15 | 16,90 | 17,15 | 0,59% | 2,00 |
| 23.06.2025 | 16,60 | 17,05 | 16,60 | 17,05 | 3,02% | - |
| 20.06.2025 | 16,95 | 16,95 | 16,45 | 16,55 | -2,36% | - |
| 19.06.2025 | 17,30 | 17,30 | 16,90 | 16,95 | -1,45% | - |
| 18.06.2025 | 17,20 | 17,40 | 17,10 | 17,20 | 0,88% | - |
| 17.06.2025 | 17,40 | 17,40 | 17,00 | 17,05 | -2,01% | - |
| 16.06.2025 | 17,30 | 17,55 | 17,30 | 17,40 | 0,29% | - |
| 13.06.2025 | 17,60 | 17,60 | 17,30 | 17,35 | -1,42% | - |
| 12.06.2025 | 17,60 | 17,70 | 17,45 | 17,60 | 0,28% | - |
| 11.06.2025 | 17,80 | 17,90 | 17,50 | 17,55 | -1,68% | - |
| 10.06.2025 | 17,65 | 17,85 | 17,50 | 17,85 | -0,56% | - |
| 09.06.2025 | 18,30 | 18,30 | 17,65 | 17,95 | -2,45% | - |
| 06.06.2025 | 18,10 | 18,55 | 18,10 | 18,40 | 1,94% | - |
| 05.06.2025 | 18,55 | 18,55 | 17,95 | 18,05 | -2,17% | - |
| 04.06.2025 | 18,85 | 18,85 | 18,30 | 18,45 | -2,64% | - |
| 03.06.2025 | 18,30 | 19,05 | 18,30 | 18,95 | 4,12% | - |
| 02.06.2025 | 18,35 | 18,35 | 18,05 | 18,20 | -0,55% | - |
| 30.05.2025 | 18,25 | 18,70 | 18,20 | 18,30 | 0,27% | - |
| 29.05.2025 | 18,25 | 18,50 | 18,05 | 18,25 | -0,27% | - |
| 28.05.2025 | 18,35 | 18,40 | 18,15 | 18,30 | 0,00% | - |
| 27.05.2025 | 17,90 | 18,35 | 17,90 | 18,30 | 1,67% | - |
| 26.05.2025 | 17,65 | 18,05 | 17,60 | 18,00 | 1,98% | - |
| 23.05.2025 | 17,70 | 17,95 | 17,55 | 17,65 | -0,56% | 1.217,00 |
| 22.05.2025 | 17,55 | 18,00 | 17,55 | 17,75 | -0,56% | - |
| 21.05.2025 | 18,15 | 18,20 | 17,80 | 17,85 | -1,65% | - |
| 20.05.2025 | 18,25 | 18,25 | 18,05 | 18,15 | -1,09% | - |
| 19.05.2025 | 18,45 | 18,45 | 17,95 | 18,35 | -0,81% | - |
| 16.05.2025 | 18,25 | 18,55 | 18,25 | 18,50 | 1,09% | - |
| 15.05.2025 | 18,35 | 18,35 | 18,05 | 18,30 | -0,54% | - |
| 14.05.2025 | 18,65 | 18,65 | 18,20 | 18,40 | -2,13% | - |
| 13.05.2025 | 18,85 | 18,85 | 18,55 | 18,80 | -0,79% | - |
| 12.05.2025 | 18,05 | 18,95 | 18,05 | 18,95 | 4,70% | 100,00 |
| 09.05.2025 | 18,05 | 18,25 | 17,75 | 18,10 | -1,09% | 300,00 |
| 08.05.2025 | 18,15 | 18,40 | 18,00 | 18,30 | 0,00% | - |
| 07.05.2025 | 18,45 | 18,45 | 17,95 | 18,30 | 0,00% | - |
| 06.05.2025 | 18,35 | 18,55 | 18,30 | 18,30 | -1,08% | - |
| 05.05.2025 | 18,35 | 18,60 | 18,25 | 18,50 | 0,82% | - |
| 02.05.2025 | 18,40 | 18,55 | 17,75 | 18,35 | -0,81% | - |
| 30.04.2025 | 18,05 | 18,55 | 17,90 | 18,50 | 1,09% | - |
| 29.04.2025 | 17,75 | 18,35 | 17,75 | 18,30 | 0,83% | - |
| 28.04.2025 | 18,50 | 18,50 | 17,60 | 18,15 | -2,16% | 2,00 |
| 25.04.2025 | 18,50 | 18,70 | 18,05 | 18,55 | 0,27% | - |
| 24.04.2025 | 18,20 | 18,65 | 18,00 | 18,50 | 1,37% | - |
| 23.04.2025 | 18,35 | 18,50 | 18,00 | 18,25 | -0,54% | - |
| 22.04.2025 | 17,75 | 18,40 | 17,65 | 18,35 | 3,38% | - |
| 17.04.2025 | 17,65 | 18,10 | 17,25 | 17,75 | 0,57% | - |
| 16.04.2025 | 18,15 | 18,15 | 17,30 | 17,65 | -3,29% | - |
| 15.04.2025 | 17,95 | 18,35 | 17,90 | 18,25 | 1,11% | - |
| 14.04.2025 | 17,65 | 18,25 | 17,50 | 18,05 | 2,56% | - |
| 11.04.2025 | 17,50 | 17,75 | 17,05 | 17,60 | 0,57% | - |
| 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% | - |