18,131€
-2,29%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,56 | 18,84 | 18,12 | 18,14 | -2,26% | - |
| 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 |
| 08.11.2024 | 19,50 | 19,77 | 19,13 | 19,62 | 0,63% | - |
| 07.11.2024 | 18,84 | 19,80 | 18,68 | 19,50 | 3,51% | - |
| 06.11.2024 | 18,80 | 18,90 | 17,55 | 18,84 | 1,85% | - |
| 05.11.2024 | 18,50 | 18,68 | 18,42 | 18,50 | -0,01% | - |
| 04.11.2024 | 18,60 | 18,60 | 18,47 | 18,50 | -0,54% | - |
| 01.11.2024 | 18,32 | 18,75 | 18,32 | 18,60 | 1,54% | - |
| 31.10.2024 | 18,77 | 19,18 | 18,14 | 18,32 | -1,40% | - |
| 30.10.2024 | 18,90 | 18,90 | 18,48 | 18,58 | -1,70% | - |
| 29.10.2024 | 18,35 | 19,02 | 18,35 | 18,90 | 3,00% | - |
| 28.10.2024 | 18,26 | 18,47 | 18,17 | 18,35 | 0,47% | - |
| 25.10.2024 | 18,44 | 18,46 | 18,15 | 18,26 | -0,95% | - |
| 24.10.2024 | 18,41 | 18,46 | 18,28 | 18,44 | 0,16% | - |
| 23.10.2024 | 18,62 | 18,62 | 18,27 | 18,41 | -1,12% | - |
| 22.10.2024 | 18,74 | 18,74 | 18,44 | 18,62 | -0,67% | - |
| 21.10.2024 | 18,81 | 18,91 | 18,59 | 18,74 | -0,35% | - |
| 18.10.2024 | 19,02 | 19,04 | 18,72 | 18,81 | -1,12% | - |
| 17.10.2024 | 18,95 | 19,40 | 18,83 | 19,02 | 0,41% | 52,00 |
| 16.10.2024 | 18,81 | 19,04 | 18,79 | 18,95 | 1,06% | - |
| 15.10.2024 | 19,02 | 19,20 | 18,57 | 18,75 | -3,19% | - |
| 14.10.2024 | 19,39 | 19,49 | 19,28 | 19,36 | -0,15% | - |
| 11.10.2024 | 19,28 | 19,54 | 19,15 | 19,39 | 0,52% | - |
| 10.10.2024 | 19,34 | 19,34 | 19,12 | 19,29 | -0,26% | - |
| 09.10.2024 | 19,88 | 19,88 | 19,20 | 19,34 | -2,69% | - |
| 08.10.2024 | 19,61 | 20,08 | 19,59 | 19,88 | 1,34% | - |
| 07.10.2024 | 20,30 | 20,30 | 19,40 | 19,61 | -3,38% | - |
| 04.10.2024 | 19,95 | 20,42 | 19,95 | 20,30 | 1,78% | - |
| 03.10.2024 | 20,37 | 20,37 | 19,72 | 19,95 | -2,10% | - |
| 02.10.2024 | 19,99 | 20,54 | 19,99 | 20,37 | 1,92% | 50,00 |
| 01.10.2024 | 20,16 | 20,31 | 19,67 | 19,99 | -0,86% | - |
| 30.09.2024 | 19,36 | 20,36 | 19,36 | 20,16 | 4,15% | - |
| 27.09.2024 | 20,38 | 20,38 | 19,29 | 19,36 | -5,01% | - |
| 26.09.2024 | 20,06 | 20,48 | 20,06 | 20,38 | 0,82% | - |
| 25.09.2024 | 20,02 | 20,33 | 20,02 | 20,21 | 0,99% | - |
| 24.09.2024 | 20,16 | 20,16 | 19,89 | 20,02 | -0,72% | - |
| 23.09.2024 | 20,12 | 20,36 | 20,02 | 20,16 | 0,42% | - |
| 20.09.2024 | 19,87 | 20,44 | 19,87 | 20,08 | 1,05% | - |
| 19.09.2024 | 19,45 | 20,36 | 19,45 | 19,87 | 2,18% | 2,00 |
| 18.09.2024 | 19,15 | 19,60 | 19,15 | 19,45 | 1,54% | - |
| 17.09.2024 | 19,18 | 19,32 | 18,92 | 19,15 | -0,13% | - |
| 16.09.2024 | 19,20 | 19,33 | 19,11 | 19,18 | -0,14% | - |
| 13.09.2024 | 19,10 | 19,31 | 19,10 | 19,20 | 0,52% | - |
| 12.09.2024 | 18,94 | 19,22 | 18,73 | 19,10 | 0,70% | - |
| 11.09.2024 | 18,88 | 19,30 | 18,80 | 18,97 | -1,45% | - |
| 10.09.2024 | 19,43 | 402,45 | 19,09 | 19,25 | -0,95% | - |
| 09.09.2024 | 19,41 | 19,62 | 19,23 | 19,43 | 0,40% | - |
| 06.09.2024 | 20,49 | 20,49 | 19,11 | 19,36 | -5,52% | - |
| 05.09.2024 | 20,32 | 21,09 | 19,79 | 20,49 | 0,81% | - |
| 04.09.2024 | 20,14 | 20,44 | 19,67 | 20,32 | 0,93% | - |
| 03.09.2024 | 20,22 | 20,39 | 20,10 | 20,14 | -0,43% | 5,00 |
| 02.09.2024 | 20,59 | 20,59 | 20,14 | 20,22 | -1,78% | 50,00 |
| 30.08.2024 | 20,45 | 20,73 | 20,45 | 20,59 | 0,67% | - |
| 29.08.2024 | 20,45 | 20,70 | 20,28 | 20,45 | 0,01% | - |
| 28.08.2024 | 20,36 | 20,56 | 20,36 | 20,45 | 0,47% | - |
| 27.08.2024 | 20,23 | 20,36 | 20,22 | 20,36 | 2,20% | - |
| 26.08.2024 | 19,97 | 20,05 | 19,85 | 19,92 | -0,26% | - |
| 23.08.2024 | 20,03 | 20,03 | 19,77 | 19,97 | 1,14% | - |
| 22.08.2024 | 20,03 | 20,03 | 19,43 | 19,74 | -1,65% | - |
| 21.08.2024 | 20,03 | 20,08 | 19,81 | 20,08 | 0,20% | - |
| 20.08.2024 | 20,03 | 20,03 | 19,80 | 20,03 | 0,00% | - |
| 19.08.2024 | 20,04 | 20,22 | 19,65 | 20,03 | -0,02% | - |
| 16.08.2024 | 19,87 | 20,11 | 19,80 | 20,04 | 0,85% | - |
| 15.08.2024 | 19,73 | 20,02 | 19,53 | 19,87 | 0,70% | - |
| 14.08.2024 | 20,15 | 20,15 | 19,61 | 19,73 | -2,07% | - |
| 13.08.2024 | 19,85 | 20,15 | 19,57 | 20,15 | 1,50% | - |
| 12.08.2024 | 20,01 | 20,01 | 19,69 | 19,85 | -0,78% | - |
| 09.08.2024 | 19,74 | 20,35 | 19,60 | 20,01 | 1,34% | - |
| 08.08.2024 | 19,54 | 19,85 | 19,38 | 19,74 | 1,05% | - |
| 07.08.2024 | 19,88 | 19,88 | 19,42 | 19,54 | 2,52% | - |
| 06.08.2024 | 18,99 | 19,34 | 18,57 | 19,06 | 1,63% | - |
| 05.08.2024 | 19,88 | 19,88 | 17,97 | 18,75 | -5,68% | - |
| 02.08.2024 | 19,88 | 19,94 | 19,28 | 19,88 | 0,00% | - |