17,476€
-5,95%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,56 | 18,56 | 17,39 | 17,48 | -5,94% | 19,00 |
| 03.04.2025 | 19,09 | 19,12 | 18,48 | 18,58 | -3,39% | - |
| 02.04.2025 | 19,69 | 19,69 | 18,88 | 19,23 | -2,77% | 900,00 |
| 01.04.2025 | 19,87 | 19,95 | 19,28 | 19,78 | -0,64% | - |
| 31.03.2025 | 20,05 | 20,05 | 19,56 | 19,91 | -0,78% | - |
| 28.03.2025 | 20,34 | 20,39 | 19,65 | 20,06 | -4,98% | - |
| 27.03.2025 | 21,10 | 21,51 | 20,99 | 21,12 | 0,74% | - |
| 26.03.2025 | 21,30 | 21,35 | 20,94 | 20,96 | -2,25% | - |
| 25.03.2025 | 21,05 | 21,46 | 20,81 | 21,44 | 1,14% | - |
| 24.03.2025 | 21,27 | 21,27 | 21,05 | 21,20 | -0,14% | - |
| 21.03.2025 | 21,67 | 21,67 | 19,76 | 21,23 | -1,58% | - |
| 20.03.2025 | 21,58 | 21,79 | 21,51 | 21,57 | -0,51% | - |
| 19.03.2025 | 21,26 | 21,82 | 21,26 | 21,68 | 2,26% | - |
| 18.03.2025 | 21,48 | 21,48 | 21,08 | 21,20 | -1,40% | - |
| 17.03.2025 | 21,40 | 21,73 | 21,28 | 21,50 | 0,46% | - |
| 14.03.2025 | 21,21 | 21,63 | 21,19 | 21,40 | 1,60% | - |
| 13.03.2025 | 21,20 | 21,50 | 21,00 | 21,07 | -1,20% | 11,00 |
| 12.03.2025 | 20,55 | 21,49 | 20,55 | 21,32 | 4,70% | - |
| 11.03.2025 | 20,99 | 21,25 | 20,30 | 20,36 | -2,95% | - |
| 10.03.2025 | 21,77 | 21,77 | 20,84 | 20,98 | -3,61% | - |
| 07.03.2025 | 20,88 | 21,96 | 20,88 | 21,77 | 4,26% | - |
| 06.03.2025 | 20,88 | 21,22 | 20,71 | 20,88 | -0,71% | - |
| 05.03.2025 | 21,14 | 21,20 | 20,59 | 21,03 | 0,29% | - |
| 04.03.2025 | 21,25 | 21,57 | 20,92 | 20,97 | -1,31% | - |
| 03.03.2025 | 21,34 | 21,72 | 21,06 | 21,25 | -1,28% | - |
| 28.02.2025 | 21,68 | 22,03 | 20,86 | 21,52 | -0,75% | - |
| 27.02.2025 | 21,01 | 21,70 | 21,01 | 21,68 | 3,32% | - |
| 26.02.2025 | 21,17 | 21,39 | 20,91 | 20,99 | 0,87% | - |
| 25.02.2025 | 21,42 | 21,42 | 20,75 | 20,81 | -2,42% | 96,00 |
| 24.02.2025 | 21,58 | 21,58 | 21,19 | 21,32 | -1,19% | 2,00 |
| 21.02.2025 | 21,31 | 21,58 | 20,96 | 21,58 | 1,73% | - |
| 20.02.2025 | 20,99 | 21,62 | 20,88 | 21,21 | 1,56% | - |
| 19.02.2025 | 21,32 | 21,43 | 20,84 | 20,89 | -1,94% | - |
| 18.02.2025 | 21,42 | 21,42 | 21,24 | 21,30 | -0,55% | 50,00 |
| 17.02.2025 | 21,46 | 21,56 | 21,08 | 21,42 | -0,10% | 21,00 |
| 14.02.2025 | 21,22 | 21,45 | 21,03 | 21,44 | 0,83% | - |
| 13.02.2025 | 21,09 | 21,31 | 20,79 | 21,26 | 0,41% | - |
| 12.02.2025 | 21,68 | 21,68 | 20,98 | 21,17 | -3,00% | - |
| 11.02.2025 | 21,72 | 21,90 | 21,52 | 21,83 | 0,38% | - |
| 10.02.2025 | 21,45 | 21,79 | 21,07 | 21,75 | 1,38% | - |
| 07.02.2025 | 20,65 | 21,54 | 20,65 | 21,45 | 4,03% | 62,00 |
| 06.02.2025 | 19,99 | 20,63 | 19,99 | 20,62 | 2,75% | - |
| 05.02.2025 | 19,54 | 20,31 | 19,54 | 20,07 | 1,99% | - |
| 04.02.2025 | 19,81 | 20,02 | 19,59 | 19,68 | -1,15% | - |
| 03.02.2025 | 19,81 | 20,55 | 19,81 | 19,91 | 0,66% | - |
| 31.01.2025 | 19,61 | 20,18 | 19,61 | 19,78 | 0,70% | - |
| 30.01.2025 | 19,33 | 19,98 | 19,33 | 19,64 | 2,14% | - |
| 29.01.2025 | 19,40 | 19,73 | 19,21 | 19,23 | -1,57% | - |
| 28.01.2025 | 19,46 | 19,58 | 19,18 | 19,53 | 2,29% | - |
| 27.01.2025 | 19,25 | 19,65 | 19,08 | 19,10 | -0,71% | 255,00 |
| 24.01.2025 | 19,22 | 19,31 | 19,11 | 19,23 | 0,07% | - |
| 23.01.2025 | 18,94 | 19,36 | 18,94 | 19,22 | 0,99% | - |
| 22.01.2025 | 19,34 | 19,34 | 18,90 | 19,03 | -2,11% | - |
| 21.01.2025 | 19,26 | 19,46 | 19,26 | 19,44 | 1,01% | - |
| 20.01.2025 | 19,12 | 19,65 | 19,12 | 19,25 | -0,08% | - |
| 17.01.2025 | 18,88 | 19,28 | 18,88 | 19,26 | 2,79% | - |
| 16.01.2025 | 18,84 | 18,98 | 18,69 | 18,74 | -0,44% | - |
| 15.01.2025 | 18,78 | 19,02 | 18,57 | 18,83 | 0,12% | - |
| 14.01.2025 | 19,49 | 19,49 | 18,57 | 18,80 | -3,45% | - |
| 13.01.2025 | 19,03 | 19,47 | 19,02 | 19,47 | 2,45% | - |
| 10.01.2025 | 18,83 | 19,05 | 18,66 | 19,01 | -0,47% | - |
| 09.01.2025 | 19,40 | 19,40 | 18,87 | 19,10 | -1,30% | - |
| 08.01.2025 | 19,32 | 19,42 | 19,11 | 19,35 | 0,73% | - |
| 07.01.2025 | 19,82 | 19,82 | 18,84 | 19,21 | -3,55% | - |
| 06.01.2025 | 19,48 | 20,23 | 19,19 | 19,92 | 2,04% | - |
| 03.01.2025 | 19,39 | 19,65 | 19,32 | 19,52 | 0,78% | 2,00 |
| 02.01.2025 | 19,30 | 19,55 | 19,08 | 19,37 | 1,10% | 16,00 |
| 30.12.2024 | 19,08 | 19,40 | 19,08 | 19,15 | 1,00% | - |
| 27.12.2024 | 18,00 | 19,44 | 18,00 | 18,97 | 5,34% | - |
| 23.12.2024 | 18,25 | 18,35 | 17,68 | 18,00 | -1,23% | 70,00 |
| 20.12.2024 | 18,20 | 18,52 | 18,11 | 18,23 | 0,19% | - |
| 19.12.2024 | 18,56 | 18,84 | 18,09 | 18,20 | -1,94% | - |
| 18.12.2024 | 18,27 | 18,65 | 18,27 | 18,56 | 1,57% | - |
| 17.12.2024 | 18,76 | 18,76 | 17,95 | 18,27 | -2,63% | 500,00 |
| 16.12.2024 | 19,04 | 19,04 | 18,71 | 18,76 | -1,47% | - |
| 13.12.2024 | 19,01 | 19,36 | 19,01 | 19,04 | 0,16% | - |
| 12.12.2024 | 19,46 | 19,46 | 18,71 | 19,01 | -2,32% | - |
| 11.12.2024 | 19,23 | 19,64 | 19,13 | 19,46 | 1,23% | - |
| 10.12.2024 | 18,97 | 19,43 | 18,97 | 19,23 | 1,38% | - |
| 09.12.2024 | 19,13 | 19,33 | 18,70 | 18,96 | -0,89% | - |
| 06.12.2024 | 19,06 | 19,29 | 19,04 | 19,13 | 0,41% | - |
| 05.12.2024 | 19,18 | 19,24 | 18,98 | 19,06 | -0,64% | - |
| 04.12.2024 | 19,48 | 19,48 | 19,12 | 19,18 | -1,56% | 378,00 |
| 03.12.2024 | 19,20 | 19,59 | 19,20 | 19,48 | -0,08% | - |
| 02.12.2024 | 19,33 | 19,67 | 19,20 | 19,50 | 0,85% | 2,00 |
| 29.11.2024 | 19,20 | 19,51 | 19,17 | 19,33 | 0,69% | - |
| 28.11.2024 | 18,99 | 19,25 | 18,99 | 19,20 | 1,11% | - |
| 27.11.2024 | 19,06 | 19,09 | 18,83 | 18,99 | -0,39% | - |
| 26.11.2024 | 19,15 | 19,17 | 18,89 | 19,06 | -0,42% | - |
| 25.11.2024 | 19,40 | 19,40 | 18,57 | 19,15 | -1,32% | - |
| 22.11.2024 | 19,27 | 19,51 | 19,25 | 19,40 | 0,04% | - |
| 21.11.2024 | 19,00 | 19,41 | 19,00 | 19,39 | 2,05% | - |
| 20.11.2024 | 19,33 | 19,33 | 18,80 | 19,00 | -1,69% | - |
| 19.11.2024 | 19,44 | 19,44 | 19,04 | 19,33 | -0,59% | - |
| 18.11.2024 | 18,99 | 19,62 | 18,99 | 19,44 | 2,40% | - |
| 15.11.2024 | 18,85 | 19,09 | 18,67 | 18,99 | 0,73% | - |
| 14.11.2024 | 18,91 | 19,08 | 18,62 | 18,85 | -0,32% | - |
| 13.11.2024 | 19,25 | 19,25 | 18,80 | 18,91 | -1,74% | - |
| 12.11.2024 | 19,36 | 19,37 | 19,05 | 19,25 | -0,59% | - |
| 11.11.2024 | 19,62 | 19,62 | 19,11 | 19,36 | -1,34% | 70,00 |