16,763€
-3,06%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 17,38 | 17,38 | 16,60 | 16,79 | -2,92% | - |
| 18.06.2025 | 16,50 | 17,34 | 16,13 | 17,29 | 5,11% | - |
| 17.06.2025 | 17,38 | 17,38 | 16,41 | 16,45 | -5,55% | 500,00 |
| 16.06.2025 | 17,00 | 17,64 | 17,00 | 17,42 | 2,11% | 1.145,00 |
| 13.06.2025 | 17,29 | 17,29 | 17,06 | 17,06 | -1,32% | - |
| 12.06.2025 | 17,41 | 17,41 | 17,26 | 17,29 | -0,39% | - |
| 11.06.2025 | 17,45 | 17,67 | 17,36 | 17,36 | -0,90% | 83,00 |
| 10.06.2025 | 17,40 | 17,52 | 17,35 | 17,51 | -0,24% | - |
| 09.06.2025 | 17,74 | 17,76 | 17,41 | 17,56 | -1,35% | 40,00 |
| 06.06.2025 | 17,33 | 18,03 | 17,33 | 17,80 | 2,80% | 7.000,00 |
| 05.06.2025 | 17,63 | 17,63 | 17,22 | 17,31 | -1,29% | 128,00 |
| 04.06.2025 | 17,63 | 17,85 | 17,47 | 17,54 | -1,23% | 5,00 |
| 03.06.2025 | 17,70 | 17,77 | 17,51 | 17,76 | -0,40% | - |
| 02.06.2025 | 17,68 | 17,85 | 17,48 | 17,83 | 1,20% | 30,00 |
| 30.05.2025 | 17,42 | 17,86 | 17,42 | 17,61 | 1,08% | - |
| 29.05.2025 | 17,57 | 17,69 | 17,34 | 17,43 | -1,24% | 10,00 |
| 28.05.2025 | 18,02 | 18,02 | 17,51 | 17,64 | -2,08% | 3,00 |
| 27.05.2025 | 18,42 | 18,42 | 17,78 | 18,02 | -1,66% | 36,00 |
| 26.05.2025 | 18,00 | 18,41 | 17,97 | 18,32 | 3,04% | 39,00 |
| 23.05.2025 | 17,64 | 17,87 | 17,47 | 17,78 | 0,73% | 100,00 |
| 22.05.2025 | 17,30 | 17,77 | 17,30 | 17,65 | 1,05% | - |
| 21.05.2025 | 17,56 | 17,83 | 17,46 | 17,47 | -0,72% | - |
| 20.05.2025 | 17,76 | 17,76 | 17,51 | 17,60 | -1,39% | - |
| 19.05.2025 | 17,87 | 17,87 | 17,47 | 17,84 | -0,69% | - |
| 16.05.2025 | 17,85 | 17,98 | 17,66 | 17,97 | 0,54% | - |
| 15.05.2025 | 17,15 | 17,95 | 17,15 | 17,87 | 3,40% | - |
| 14.05.2025 | 17,57 | 17,61 | 17,17 | 17,28 | -2,52% | 250,00 |
| 13.05.2025 | 17,92 | 17,92 | 17,39 | 17,73 | -1,40% | - |
| 12.05.2025 | 17,58 | 18,01 | 17,35 | 17,98 | 2,34% | 27,00 |
| 09.05.2025 | 18,56 | 18,56 | 17,39 | 17,57 | -6,00% | - |
| 08.05.2025 | 18,46 | 18,77 | 18,41 | 18,69 | 0,34% | - |
| 07.05.2025 | 18,49 | 18,68 | 18,31 | 18,63 | 1,31% | - |
| 06.05.2025 | 18,43 | 18,60 | 18,37 | 18,39 | -0,91% | - |
| 05.05.2025 | 18,43 | 18,66 | 18,36 | 18,55 | 0,66% | 24,00 |
| 02.05.2025 | 18,65 | 18,65 | 18,13 | 18,43 | -1,28% | - |
| 30.04.2025 | 19,10 | 19,10 | 18,21 | 18,67 | -1,79% | - |
| 29.04.2025 | 18,96 | 19,11 | 18,93 | 19,01 | 0,39% | - |
| 28.04.2025 | 18,43 | 18,96 | 18,43 | 18,94 | 1,39% | - |
| 25.04.2025 | 18,43 | 18,78 | 18,20 | 18,68 | 1,34% | - |
| 24.04.2025 | 18,49 | 18,68 | 18,01 | 18,43 | -0,30% | - |
| 23.04.2025 | 18,38 | 18,71 | 18,20 | 18,49 | 0,59% | - |
| 22.04.2025 | 18,36 | 18,48 | 18,11 | 18,38 | -0,02% | - |
| 17.04.2025 | 18,10 | 18,68 | 18,10 | 18,38 | 1,75% | - |
| 16.04.2025 | 18,37 | 18,44 | 17,83 | 18,07 | -2,03% | - |
| 15.04.2025 | 18,30 | 18,58 | 18,15 | 18,44 | 0,45% | - |
| 14.04.2025 | 18,20 | 18,85 | 18,08 | 18,36 | 1,13% | - |
| 11.04.2025 | 17,95 | 18,28 | 17,68 | 18,15 | 1,13% | - |
| 10.04.2025 | 18,57 | 18,72 | 17,69 | 17,95 | -5,95% | - |
| 09.04.2025 | 18,02 | 19,33 | 17,42 | 19,09 | 5,94% | 137,00 |
| 08.04.2025 | 17,98 | 18,91 | 17,88 | 18,02 | -0,38% | 55,00 |
| 07.04.2025 | 17,02 | 18,25 | 16,60 | 18,09 | 3,48% | 100,00 |
| 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% | - |