25,300€
0,80%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 24,90 | 26,10 | 24,70 | 25,30 | 0,80% | 1,00 |
| 27.02.2026 | 24,80 | 25,50 | 24,80 | 25,10 | 1,21% | - |
| 26.02.2026 | 24,90 | 25,20 | 24,50 | 24,80 | -1,20% | 2,00 |
| 25.02.2026 | 25,30 | 25,30 | 24,50 | 25,10 | -1,18% | 2,00 |
| 24.02.2026 | 24,20 | 27,90 | 24,20 | 25,40 | 5,39% | - |
| 23.02.2026 | 24,30 | 24,40 | 24,10 | 24,10 | -1,63% | - |
| 20.02.2026 | 23,20 | 24,70 | 23,20 | 24,50 | 5,60% | - |
| 19.02.2026 | 23,30 | 23,50 | 23,00 | 23,20 | -2,52% | 2,00 |
| 18.02.2026 | 23,90 | 23,90 | 22,70 | 23,80 | 0,85% | - |
| 17.02.2026 | 23,60 | 23,70 | 23,30 | 23,60 | 0,00% | 1,00 |
| 16.02.2026 | 23,70 | 24,30 | 23,50 | 23,60 | 0,00% | - |
| 13.02.2026 | 23,30 | 23,90 | 23,30 | 23,60 | -1,67% | - |
| 12.02.2026 | 23,90 | 24,70 | 23,10 | 24,00 | 5,73% | - |
| 11.02.2026 | 22,40 | 22,70 | 22,40 | 22,70 | 0,89% | - |
| 10.02.2026 | 23,60 | 25,30 | 22,10 | 22,50 | -4,26% | 1,00 |
| 09.02.2026 | 23,50 | 23,90 | 23,10 | 23,50 | -1,26% | - |
| 06.02.2026 | 23,10 | 23,90 | 23,10 | 23,80 | 2,15% | 1,00 |
| 05.02.2026 | 23,20 | 23,60 | 23,20 | 23,30 | -0,43% | 1,00 |
| 04.02.2026 | 22,80 | 23,50 | 22,50 | 23,40 | 1,30% | - |
| 03.02.2026 | 22,80 | 23,30 | 22,80 | 23,10 | 1,76% | - |
| 02.02.2026 | 22,70 | 23,30 | 22,70 | 22,70 | -0,44% | - |
| 30.01.2026 | 22,50 | 22,90 | 21,90 | 22,80 | 1,79% | - |
| 29.01.2026 | 22,50 | 22,60 | 21,30 | 22,40 | 0,00% | - |
| 28.01.2026 | 22,40 | 22,40 | 22,10 | 22,40 | -0,44% | - |
| 27.01.2026 | 22,40 | 22,70 | 21,90 | 22,50 | -0,44% | - |
| 26.01.2026 | 22,40 | 22,70 | 22,30 | 22,60 | 0,44% | - |
| 23.01.2026 | 22,80 | 22,80 | 22,40 | 22,50 | -0,88% | 2,00 |
| 22.01.2026 | 21,90 | 22,70 | 21,90 | 22,70 | 4,61% | - |
| 21.01.2026 | 21,60 | 21,80 | 21,30 | 21,70 | 1,40% | - |
| 20.01.2026 | 22,20 | 22,20 | 21,40 | 21,40 | -3,17% | - |
| 19.01.2026 | 22,30 | 22,50 | 22,10 | 22,10 | -0,45% | - |
| 16.01.2026 | 21,90 | 22,50 | 21,90 | 22,20 | 1,37% | - |
| 15.01.2026 | 21,50 | 22,10 | 21,50 | 21,90 | 2,82% | - |
| 14.01.2026 | 21,60 | 21,60 | 20,90 | 21,30 | -0,93% | - |
| 13.01.2026 | 21,90 | 21,90 | 21,30 | 21,50 | -1,83% | - |
| 12.01.2026 | 21,80 | 22,00 | 21,50 | 21,90 | 3,30% | - |
| 09.01.2026 | 21,20 | 21,30 | 20,70 | 21,20 | 0,00% | - |
| 08.01.2026 | 21,20 | 21,20 | 20,50 | 21,20 | -0,47% | - |
| 07.01.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 06.01.2026 | 21,00 | 21,20 | 20,90 | 21,10 | 0,96% | - |
| 05.01.2026 | 20,80 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 02.01.2026 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | 1,00 |
| 30.12.2025 | 21,00 | 21,00 | 20,50 | 20,80 | -1,42% | - |
| 29.12.2025 | 20,80 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 23.12.2025 | 20,60 | 21,20 | 20,60 | 21,10 | 1,93% | - |
| 22.12.2025 | 20,50 | 20,80 | 20,50 | 20,70 | 0,98% | - |
| 19.12.2025 | 20,60 | 20,60 | 20,30 | 20,50 | -1,44% | - |
| 18.12.2025 | 19,95 | 20,90 | 19,95 | 20,80 | 4,00% | - |
| 17.12.2025 | 20,60 | 20,60 | 19,90 | 20,00 | -1,96% | - |
| 16.12.2025 | 20,60 | 20,60 | 20,30 | 20,40 | -0,49% | - |
| 15.12.2025 | 20,20 | 20,80 | 20,20 | 20,50 | 1,23% | - |
| 12.12.2025 | 20,50 | 20,70 | 20,00 | 20,25 | -0,25% | - |
| 11.12.2025 | 20,80 | 20,80 | 20,30 | 20,30 | -0,98% | - |
| 10.12.2025 | 20,90 | 20,90 | 20,30 | 20,50 | -1,44% | - |
| 09.12.2025 | 20,60 | 21,00 | 20,50 | 20,80 | 0,00% | - |
| 08.12.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | 2,00 |
| 05.12.2025 | 20,50 | 20,50 | 20,30 | 20,50 | -0,49% | - |
| 04.12.2025 | 20,40 | 20,70 | 20,30 | 20,60 | 2,23% | - |
| 03.12.2025 | 20,70 | 20,70 | 20,10 | 20,15 | -3,13% | 1,00 |
| 02.12.2025 | 20,90 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 01.12.2025 | 21,40 | 21,40 | 20,70 | 20,80 | -1,89% | - |
| 28.11.2025 | 21,30 | 21,50 | 21,10 | 21,20 | 0,00% | - |
| 27.11.2025 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 26.11.2025 | 20,90 | 21,40 | 20,90 | 21,30 | 2,40% | - |
| 25.11.2025 | 21,30 | 21,30 | 20,70 | 20,80 | -2,35% | - |
| 24.11.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,95% | - |
| 21.11.2025 | 21,30 | 21,40 | 20,90 | 21,10 | 0,96% | - |
| 20.11.2025 | 21,00 | 21,00 | 20,50 | 20,90 | -1,42% | - |
| 19.11.2025 | 21,10 | 21,30 | 19,55 | 21,20 | 0,00% | - |
| 18.11.2025 | 21,10 | 21,30 | 20,70 | 21,20 | 0,00% | 1,00 |
| 17.11.2025 | 21,10 | 21,40 | 20,90 | 21,20 | 0,47% | 1,00 |
| 14.11.2025 | 20,60 | 21,20 | 20,60 | 21,10 | 0,00% | - |
| 13.11.2025 | 21,30 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 12.11.2025 | 20,50 | 21,30 | 20,50 | 21,20 | 3,41% | - |
| 11.11.2025 | 22,10 | 23,80 | 20,30 | 20,50 | -6,82% | 3,00 |
| 10.11.2025 | 21,70 | 22,30 | 21,70 | 22,00 | 1,38% | - |
| 07.11.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 06.11.2025 | 22,10 | 22,10 | 21,50 | 21,50 | -2,27% | - |
| 05.11.2025 | 21,70 | 22,20 | 21,70 | 22,00 | 1,38% | - |
| 04.11.2025 | 21,90 | 21,90 | 21,50 | 21,70 | 0,46% | - |
| 03.11.2025 | 21,50 | 21,60 | 21,50 | 21,60 | -0,46% | - |
| 31.10.2025 | 21,80 | 22,30 | 21,50 | 21,70 | 0,00% | - |
| 30.10.2025 | 21,40 | 21,90 | 21,30 | 21,70 | 1,88% | 1,00 |
| 29.10.2025 | 22,10 | 22,10 | 21,10 | 21,30 | -3,62% | - |
| 28.10.2025 | 23,20 | 23,20 | 21,90 | 22,10 | -4,33% | 222,00 |
| 27.10.2025 | 22,80 | 23,50 | 22,80 | 23,10 | 1,76% | 2,00 |
| 24.10.2025 | 22,90 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 23.10.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 3,14% | - |
| 22.10.2025 | 21,80 | 22,60 | 21,80 | 22,30 | 1,83% | - |
| 20.10.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 2,34% | - |
| 17.10.2025 | 21,10 | 21,60 | 20,90 | 21,40 | 1,42% | - |
| 16.10.2025 | 21,20 | 21,50 | 21,10 | 21,10 | -0,47% | - |
| 15.10.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 14.10.2025 | 20,90 | 21,40 | 20,90 | 21,10 | 0,96% | - |
| 13.10.2025 | 20,70 | 20,90 | 20,60 | 20,90 | -2,34% | 1,00 |
| 10.10.2025 | 21,80 | 21,80 | 21,10 | 21,40 | -2,28% | 1,00 |
| 09.10.2025 | 21,90 | 22,00 | 21,40 | 21,90 | -0,45% | - |
| 08.10.2025 | 21,80 | 22,00 | 21,70 | 22,00 | -0,45% | - |
| 07.10.2025 | 21,90 | 22,10 | 21,80 | 22,10 | -0,45% | - |
| 06.10.2025 | 21,80 | 22,20 | 21,70 | 22,20 | 1,83% | - |