22,100€
-3,91%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 22,70 | 22,70 | 22,10 | 22,30 | -3,04% | 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% | - |
| 11.09.2025 | 19,80 | 19,95 | 19,80 | 19,95 | 0,76% | - |
| 10.09.2025 | 20,05 | 20,05 | 19,40 | 19,80 | -1,49% | 2,00 |
| 09.09.2025 | 20,30 | 20,30 | 20,10 | 20,10 | 0,00% | - |
| 08.09.2025 | 19,55 | 20,10 | 19,55 | 20,10 | 2,29% | - |
| 05.09.2025 | 19,30 | 19,80 | 19,30 | 19,65 | 1,29% | 2,00 |
| 04.09.2025 | 19,55 | 19,55 | 19,15 | 19,40 | -0,77% | - |
| 03.09.2025 | 19,40 | 19,65 | 19,35 | 19,55 | 1,56% | - |
| 02.09.2025 | 19,35 | 19,50 | 19,05 | 19,25 | -0,77% | - |
| 01.09.2025 | 18,95 | 19,45 | 18,95 | 19,40 | 2,37% | - |
| 29.08.2025 | 19,40 | 19,40 | 18,80 | 18,95 | -2,07% | 1,00 |
| 28.08.2025 | 19,25 | 19,50 | 19,25 | 19,35 | 1,04% | - |
| 27.08.2025 | 19,45 | 19,45 | 19,05 | 19,15 | -2,05% | - |
| 26.08.2025 | 19,55 | 19,55 | 19,20 | 19,55 | 0,51% | 4,00 |
| 25.08.2025 | 19,45 | 19,60 | 19,40 | 19,45 | -0,51% | 500,00 |
| 22.08.2025 | 19,20 | 19,70 | 18,75 | 19,55 | 1,82% | 1,00 |
| 21.08.2025 | 19,45 | 19,45 | 18,80 | 19,20 | -1,03% | - |
| 20.08.2025 | 19,55 | 19,65 | 19,15 | 19,40 | -1,52% | - |
| 19.08.2025 | 19,45 | 19,95 | 19,45 | 19,70 | 1,29% | 2,00 |
| 18.08.2025 | 19,35 | 19,60 | 19,35 | 19,45 | 1,04% | 1,00 |
| 15.08.2025 | 19,70 | 19,70 | 19,15 | 19,25 | -2,28% | - |
| 14.08.2025 | 19,65 | 19,95 | 19,35 | 19,70 | 0,77% | - |
| 13.08.2025 | 19,70 | 20,15 | 19,45 | 19,55 | -0,76% | - |
| 12.08.2025 | 20,00 | 20,00 | 19,50 | 19,70 | -1,01% | - |
| 11.08.2025 | 19,95 | 20,05 | 19,75 | 19,90 | -0,25% | 1,00 |
| 08.08.2025 | 19,45 | 20,10 | 19,45 | 19,95 | 2,31% | - |
| 07.08.2025 | 19,75 | 19,75 | 19,35 | 19,50 | -1,27% | 1,00 |
| 06.08.2025 | 20,00 | 20,00 | 19,60 | 19,75 | -0,75% | 1,00 |
| 05.08.2025 | 19,45 | 20,90 | 19,45 | 19,90 | 1,79% | 64,00 |
| 04.08.2025 | 19,40 | 19,90 | 19,30 | 19,55 | 0,26% | - |
| 01.08.2025 | 19,35 | 20,15 | 19,25 | 19,50 | 0,26% | - |
| 31.07.2025 | 19,25 | 19,90 | 19,25 | 19,45 | 1,04% | - |
| 30.07.2025 | 18,85 | 19,50 | 18,85 | 19,25 | 2,67% | - |
| 29.07.2025 | 18,95 | 19,20 | 18,70 | 18,75 | -0,79% | - |
| 28.07.2025 | 18,55 | 19,05 | 18,55 | 18,90 | 1,89% | - |
| 25.07.2025 | 19,05 | 19,05 | 18,45 | 18,55 | -1,85% | - |
| 24.07.2025 | 19,00 | 19,30 | 18,80 | 18,90 | -1,56% | 6,00 |
| 23.07.2025 | 18,90 | 19,25 | 18,80 | 19,20 | 8,17% | - |
| 22.07.2025 | 17,90 | 18,10 | 17,70 | 17,75 | -0,56% | - |
| 21.07.2025 | 17,70 | 18,05 | 17,65 | 17,85 | 1,42% | - |
| 18.07.2025 | 17,80 | 18,05 | 17,60 | 17,60 | -1,68% | - |
| 17.07.2025 | 17,70 | 17,90 | 17,65 | 17,90 | 1,42% | - |
| 16.07.2025 | 18,00 | 18,00 | 17,35 | 17,65 | -1,94% | - |
| 15.07.2025 | 18,15 | 18,15 | 17,95 | 18,00 | -1,10% | - |
| 14.07.2025 | 18,00 | 18,25 | 18,00 | 18,20 | 0,83% | - |
| 11.07.2025 | 17,70 | 18,40 | 17,70 | 18,05 | 1,98% | - |
| 10.07.2025 | 17,90 | 18,05 | 17,55 | 17,70 | -1,39% | - |
| 09.07.2025 | 17,80 | 18,05 | 17,75 | 17,95 | 0,56% | - |
| 08.07.2025 | 17,55 | 17,95 | 17,55 | 17,85 | 1,71% | 2,00 |
| 07.07.2025 | 18,00 | 18,00 | 17,55 | 17,55 | -2,50% | - |
| 04.07.2025 | 18,70 | 18,70 | 17,65 | 18,00 | -4,51% | - |
| 03.07.2025 | 17,95 | 19,05 | 17,95 | 18,85 | 5,31% | 2,00 |
| 02.07.2025 | 17,60 | 18,10 | 17,60 | 17,90 | 2,29% | - |
| 01.07.2025 | 17,40 | 18,25 | 17,40 | 17,50 | 1,16% | - |
| 30.06.2025 | 17,60 | 17,60 | 17,20 | 17,30 | -2,26% | - |