17,935€
-1,31%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,01 | 18,11 | 17,91 | 17,93 | -1,34% | - |
| 22.08.2025 | 17,77 | 18,20 | 17,77 | 18,17 | 2,22% | 700,00 |
| 21.08.2025 | 17,71 | 17,96 | 17,71 | 17,78 | 0,55% | - |
| 20.08.2025 | 17,53 | 17,79 | 17,49 | 17,68 | 1,31% | - |
| 19.08.2025 | 17,39 | 17,70 | 17,39 | 17,45 | 0,15% | - |
| 18.08.2025 | 17,44 | 17,51 | 17,30 | 17,43 | -0,08% | - |
| 15.08.2025 | 17,39 | 17,56 | 17,26 | 17,44 | -0,25% | - |
| 14.08.2025 | 17,26 | 17,52 | 17,26 | 17,48 | 1,57% | 1.000,00 |
| 13.08.2025 | 17,25 | 17,43 | 17,15 | 17,21 | -0,19% | 783,00 |
| 12.08.2025 | 17,45 | 17,60 | 17,12 | 17,25 | -0,68% | 10,00 |
| 11.08.2025 | 17,49 | 17,49 | 17,33 | 17,36 | -0,73% | - |
| 08.08.2025 | 17,16 | 17,61 | 17,16 | 17,49 | 1,69% | - |
| 07.08.2025 | 16,98 | 17,34 | 16,98 | 17,20 | 1,19% | 51,00 |
| 06.08.2025 | 16,84 | 17,08 | 16,82 | 17,00 | 1,22% | - |
| 05.08.2025 | 16,99 | 16,99 | 16,71 | 16,79 | -1,76% | 5,00 |
| 04.08.2025 | 16,91 | 17,10 | 16,68 | 17,09 | 1,16% | - |
| 01.08.2025 | 16,98 | 17,16 | 16,65 | 16,90 | -0,51% | 6,00 |
| 31.07.2025 | 17,05 | 17,33 | 16,89 | 16,98 | -0,38% | 900,00 |
| 30.07.2025 | 16,85 | 17,11 | 16,85 | 17,05 | 1,55% | - |
| 29.07.2025 | 16,98 | 16,98 | 16,76 | 16,79 | -0,84% | - |
| 28.07.2025 | 16,77 | 16,99 | 16,73 | 16,93 | 0,93% | 2,00 |
| 25.07.2025 | 17,24 | 17,24 | 16,75 | 16,77 | -2,18% | - |
| 24.07.2025 | 17,04 | 17,43 | 17,04 | 17,15 | -0,38% | 100,00 |
| 23.07.2025 | 17,08 | 17,29 | 16,95 | 17,21 | 3,88% | 1.462,00 |
| 22.07.2025 | 16,06 | 16,67 | 16,06 | 16,57 | 3,27% | 10,00 |
| 21.07.2025 | 16,02 | 16,12 | 16,02 | 16,05 | 0,50% | - |
| 18.07.2025 | 16,28 | 16,28 | 15,90 | 15,97 | -2,25% | 2,00 |
| 17.07.2025 | 16,40 | 16,40 | 16,18 | 16,33 | -0,37% | - |
| 16.07.2025 | 16,42 | 16,43 | 16,14 | 16,39 | -0,09% | - |
| 15.07.2025 | 16,57 | 16,57 | 16,35 | 16,41 | -1,21% | - |
| 14.07.2025 | 16,54 | 16,71 | 16,46 | 16,61 | 0,39% | - |
| 11.07.2025 | 16,37 | 16,66 | 16,37 | 16,55 | 0,96% | 100,00 |
| 10.07.2025 | 16,37 | 16,42 | 16,18 | 16,39 | -0,01% | - |
| 09.07.2025 | 16,16 | 16,41 | 16,09 | 16,39 | 1,01% | - |
| 08.07.2025 | 15,98 | 16,24 | 15,98 | 16,23 | 1,75% | - |
| 07.07.2025 | 16,26 | 16,26 | 15,94 | 15,95 | -1,85% | 500,00 |
| 04.07.2025 | 16,88 | 16,88 | 16,25 | 16,25 | -4,39% | 789,00 |
| 03.07.2025 | 16,12 | 17,03 | 16,12 | 16,99 | 5,61% | - |
| 02.07.2025 | 15,94 | 16,19 | 15,94 | 16,09 | 1,51% | - |
| 01.07.2025 | 16,20 | 16,20 | 15,85 | 15,85 | -1,67% | - |
| 30.06.2025 | 16,20 | 16,24 | 16,05 | 16,12 | -1,27% | - |
| 27.06.2025 | 15,99 | 16,36 | 15,99 | 16,33 | 1,49% | - |
| 26.06.2025 | 15,87 | 16,09 | 15,82 | 16,09 | 1,41% | - |
| 25.06.2025 | 16,11 | 16,19 | 15,82 | 15,86 | -1,34% | - |
| 24.06.2025 | 16,01 | 16,13 | 15,97 | 16,08 | 0,71% | - |
| 23.06.2025 | 16,23 | 16,23 | 15,77 | 15,97 | -1,37% | - |
| 20.06.2025 | 16,82 | 16,82 | 16,16 | 16,19 | -3,61% | - |
| 19.06.2025 | 17,38 | 17,38 | 16,60 | 16,80 | -2,88% | 30,00 |
| 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% | - |