29,030€
3,13%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 29,04 | 29,36 | 28,77 | 29,02 | 3,07% | - |
| 22.05.2026 | 28,23 | 28,27 | 27,99 | 28,15 | 0,41% | - |
| 21.05.2026 | 28,23 | 28,23 | 27,49 | 28,04 | -0,44% | - |
| 20.05.2026 | 27,31 | 28,17 | 27,21 | 28,16 | -1,86% | 84,00 |
| 19.05.2026 | 28,54 | 28,86 | 28,35 | 28,70 | 0,46% | 1,00 |
| 18.05.2026 | 29,51 | 29,51 | 28,25 | 28,57 | -2,71% | - |
| 15.05.2026 | 29,00 | 29,64 | 29,00 | 29,36 | 1,15% | - |
| 14.05.2026 | 29,48 | 29,48 | 28,77 | 29,03 | -1,61% | 1,00 |
| 13.05.2026 | 29,55 | 29,62 | 29,23 | 29,50 | 0,15% | 1,00 |
| 12.05.2026 | 29,55 | 29,69 | 29,24 | 29,46 | 1,57% | 1,00 |
| 11.05.2026 | 29,56 | 29,56 | 28,75 | 29,00 | -0,41% | 1,00 |
| 08.05.2026 | 28,97 | 29,19 | 27,88 | 29,12 | -0,10% | 1,00 |
| 07.05.2026 | 29,50 | 29,74 | 29,09 | 29,15 | 1,62% | 2,00 |
| 06.05.2026 | 28,53 | 28,83 | 28,53 | 28,69 | 0,37% | - |
| 05.05.2026 | 28,67 | 28,68 | 28,58 | 28,58 | -0,31% | 1,00 |
| 04.05.2026 | 28,49 | 28,67 | 28,49 | 28,67 | -0,09% | 1,00 |
| 30.04.2026 | 29,30 | 29,30 | 27,97 | 28,70 | -2,26% | - |
| 29.04.2026 | 29,29 | 29,46 | 29,29 | 29,36 | -0,91% | - |
| 28.04.2026 | 30,04 | 30,95 | 29,24 | 29,63 | 7,65% | 8,00 |
| 27.04.2026 | 27,99 | 28,25 | 27,52 | 27,53 | 1,03% | - |
| 24.04.2026 | 27,45 | 27,56 | 27,13 | 27,25 | 0,67% | - |
| 23.04.2026 | 27,16 | 27,58 | 27,03 | 27,07 | -1,74% | - |
| 22.04.2026 | 27,39 | 27,59 | 27,32 | 27,55 | -0,49% | - |
| 21.04.2026 | 29,11 | 29,11 | 27,44 | 27,68 | -3,50% | - |
| 20.04.2026 | 27,98 | 28,84 | 27,98 | 28,69 | 2,65% | 4,00 |
| 17.04.2026 | 27,31 | 28,12 | 27,18 | 27,95 | 2,46% | - |
| 16.04.2026 | 27,61 | 27,72 | 27,26 | 27,28 | -1,96% | - |
| 15.04.2026 | 28,24 | 28,24 | 27,64 | 27,82 | -1,38% | 4,00 |
| 14.04.2026 | 27,97 | 28,23 | 27,77 | 28,21 | 0,41% | 4,00 |
| 13.04.2026 | 28,23 | 28,23 | 27,57 | 28,10 | -0,79% | - |
| 10.04.2026 | 28,29 | 28,48 | 28,13 | 28,32 | -0,28% | - |
| 09.04.2026 | 28,25 | 28,45 | 27,88 | 28,40 | -0,53% | - |
| 08.04.2026 | 28,39 | 28,82 | 28,13 | 28,55 | 6,49% | - |
| 07.04.2026 | 26,88 | 27,11 | 26,36 | 26,81 | -1,43% | - |
| 02.04.2026 | 27,40 | 27,40 | 27,00 | 27,20 | -1,09% | - |
| 01.04.2026 | 26,10 | 27,50 | 26,10 | 27,50 | 6,59% | 4,00 |
| 31.03.2026 | 25,90 | 26,10 | 25,50 | 25,80 | -2,64% | 4,00 |
| 30.03.2026 | 26,60 | 26,60 | 26,30 | 26,50 | -2,93% | - |
| 27.03.2026 | 27,20 | 27,90 | 27,20 | 27,30 | -1,09% | - |
| 26.03.2026 | 27,50 | 27,70 | 27,50 | 27,60 | -2,47% | - |
| 25.03.2026 | 27,20 | 28,70 | 27,20 | 28,30 | 5,20% | 5,00 |
| 24.03.2026 | 26,70 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 23.03.2026 | 27,10 | 31,10 | 25,60 | 26,90 | -0,74% | 1,00 |
| 20.03.2026 | 27,60 | 27,60 | 27,00 | 27,10 | -1,45% | - |
| 19.03.2026 | 28,30 | 29,90 | 27,10 | 27,50 | -4,84% | - |
| 18.03.2026 | 28,90 | 29,50 | 28,80 | 28,90 | 3,21% | 1,00 |
| 17.03.2026 | 27,80 | 28,30 | 27,70 | 28,00 | 0,72% | - |
| 16.03.2026 | 27,60 | 27,90 | 27,20 | 27,80 | 0,72% | - |
| 13.03.2026 | 27,60 | 28,10 | 27,30 | 27,60 | -2,82% | - |
| 12.03.2026 | 28,80 | 28,80 | 27,30 | 28,40 | -2,41% | 4,00 |
| 11.03.2026 | 28,80 | 29,10 | 28,70 | 29,10 | 0,00% | - |
| 10.03.2026 | 28,80 | 29,60 | 28,70 | 29,10 | 3,19% | 2,00 |
| 09.03.2026 | 28,10 | 28,30 | 27,50 | 28,20 | -5,69% | - |
| 06.03.2026 | 30,10 | 30,20 | 29,80 | 29,90 | -3,55% | - |
| 05.03.2026 | 31,10 | 31,30 | 30,70 | 31,00 | 2,99% | 1,00 |
| 04.03.2026 | 30,10 | 31,20 | 29,50 | 30,10 | -5,64% | - |
| 03.03.2026 | 34,00 | 34,00 | 31,80 | 31,90 | -6,18% | 2,00 |
| 02.03.2026 | 33,30 | 38,90 | 33,30 | 34,00 | 0,89% | 5,00 |
| 27.02.2026 | 31,80 | 37,30 | 31,80 | 33,70 | 4,98% | - |
| 26.02.2026 | 32,00 | 32,50 | 31,50 | 32,10 | 0,63% | 1,00 |
| 25.02.2026 | 32,00 | 32,30 | 31,50 | 31,90 | 0,31% | 3,00 |
| 24.02.2026 | 32,00 | 32,10 | 31,50 | 31,80 | 0,00% | - |
| 23.02.2026 | 31,70 | 31,80 | 31,70 | 31,80 | 0,95% | - |
| 20.02.2026 | 30,60 | 31,70 | 30,60 | 31,50 | 3,62% | - |
| 19.02.2026 | 30,90 | 31,30 | 29,70 | 30,40 | -1,30% | 2,00 |
| 18.02.2026 | 30,90 | 31,00 | 27,30 | 30,80 | -1,91% | - |
| 17.02.2026 | 31,20 | 31,40 | 30,70 | 31,40 | 1,29% | 1,00 |
| 16.02.2026 | 31,50 | 31,70 | 31,00 | 31,00 | -2,52% | 2,00 |
| 13.02.2026 | 31,30 | 32,00 | 29,50 | 31,80 | -2,75% | - |
| 12.02.2026 | 32,70 | 33,10 | 31,50 | 32,70 | -1,21% | - |
| 11.02.2026 | 34,50 | 34,50 | 33,00 | 33,10 | 0,91% | - |
| 10.02.2026 | 29,60 | 33,50 | 29,60 | 32,80 | 13,10% | - |
| 09.02.2026 | 29,60 | 29,70 | 28,30 | 29,00 | 0,35% | 23,00 |
| 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% | - |