31,100€
1,30%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 30,30 | 31,50 | 30,30 | 31,30 | 1,95% | - |
| 12.06.2026 | 30,90 | 30,90 | 30,70 | 30,70 | 10,04% | 1,00 |
| 11.06.2026 | 28,10 | 28,10 | 27,90 | 27,90 | -1,76% | - |
| 10.06.2026 | 28,10 | 28,70 | 28,10 | 28,40 | -0,70% | - |
| 09.06.2026 | 27,70 | 28,60 | 27,70 | 28,60 | 5,54% | 2,00 |
| 08.06.2026 | 27,10 | 27,20 | 27,10 | 27,10 | -4,24% | - |
| 05.06.2026 | 29,90 | 30,00 | 28,20 | 28,30 | -5,35% | 1,00 |
| 04.06.2026 | 29,50 | 30,10 | 29,50 | 29,90 | 0,00% | - |
| 03.06.2026 | 27,90 | 29,90 | 27,90 | 29,90 | 7,94% | 1,00 |
| 02.06.2026 | 29,10 | 29,10 | 27,70 | 27,70 | -4,81% | - |
| 01.06.2026 | 29,30 | 29,60 | 28,90 | 29,10 | -0,34% | - |
| 29.05.2026 | 29,30 | 29,70 | 29,20 | 29,20 | 2,46% | 2,00 |
| 28.05.2026 | 28,90 | 28,90 | 28,10 | 28,50 | -1,04% | 1,00 |
| 27.05.2026 | 28,50 | 28,80 | 28,30 | 28,80 | 1,05% | - |
| 26.05.2026 | 28,30 | 28,50 | 28,30 | 28,50 | 0,71% | - |
| 25.05.2026 | 28,30 | 28,50 | 28,10 | 28,30 | 6,39% | 1,00 |
| 22.05.2026 | 26,90 | 26,90 | 26,60 | 26,60 | 1,53% | - |
| 21.05.2026 | 26,30 | 26,30 | 25,90 | 26,20 | 0,77% | - |
| 20.05.2026 | 25,30 | 26,10 | 25,30 | 26,00 | 0,00% | 1,00 |
| 19.05.2026 | 25,40 | 26,20 | 25,40 | 26,00 | 1,56% | 2,00 |
| 18.05.2026 | 26,50 | 26,50 | 25,50 | 25,60 | -3,40% | - |
| 15.05.2026 | 28,10 | 28,10 | 26,30 | 26,50 | -4,33% | - |
| 14.05.2026 | 25,00 | 27,90 | 25,00 | 27,70 | 11,69% | - |
| 13.05.2026 | 22,40 | 25,30 | 22,10 | 24,80 | 11,21% | - |
| 12.05.2026 | 22,30 | 22,40 | 22,10 | 22,30 | 2,29% | - |
| 11.05.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 1,40% | - |
| 08.05.2026 | 21,50 | 21,70 | 21,50 | 21,50 | -1,83% | - |
| 07.05.2026 | 22,10 | 22,30 | 21,90 | 21,90 | 3,30% | - |
| 06.05.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | - |
| 05.05.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 04.05.2026 | 21,20 | 21,20 | 21,10 | 21,20 | -0,47% | - |
| 30.04.2026 | 20,80 | 21,40 | 20,60 | 21,30 | 1,91% | - |
| 29.04.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | - |
| 28.04.2026 | 20,90 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 27.04.2026 | 21,10 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 24.04.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 1,45% | - |
| 23.04.2026 | 20,70 | 20,80 | 20,70 | 20,70 | -1,90% | - |
| 22.04.2026 | 21,40 | 21,40 | 21,10 | 21,10 | -3,65% | - |
| 21.04.2026 | 21,90 | 22,00 | 21,90 | 21,90 | 0,00% | - |
| 20.04.2026 | 22,20 | 22,20 | 21,80 | 21,90 | 1,86% | - |
| 17.04.2026 | 21,50 | 21,80 | 21,50 | 21,50 | -2,71% | - |
| 16.04.2026 | 22,10 | 22,10 | 21,80 | 22,10 | -2,64% | - |
| 15.04.2026 | 22,80 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 14.04.2026 | 22,70 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 13.04.2026 | 22,20 | 22,60 | 22,20 | 22,50 | 0,90% | - |
| 10.04.2026 | 21,80 | 22,40 | 21,80 | 22,30 | 2,29% | 1,00 |
| 09.04.2026 | 21,90 | 22,10 | 21,70 | 21,80 | -2,24% | - |
| 08.04.2026 | 21,90 | 22,60 | 21,90 | 22,30 | 9,85% | - |
| 07.04.2026 | 20,30 | 20,40 | 20,30 | 20,30 | -1,93% | - |
| 02.04.2026 | 21,20 | 21,20 | 20,50 | 20,70 | -2,82% | - |
| 01.04.2026 | 21,40 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 31.03.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 1,95% | - |
| 30.03.2026 | 20,50 | 21,00 | 20,40 | 20,50 | -3,76% | 1,00 |
| 27.03.2026 | 21,10 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 26.03.2026 | 21,30 | 21,50 | 20,90 | 21,50 | 0,94% | - |
| 25.03.2026 | 21,10 | 21,50 | 21,10 | 21,30 | 1,91% | - |
| 24.03.2026 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 23.03.2026 | 20,40 | 21,20 | 19,85 | 20,70 | -0,48% | - |
| 20.03.2026 | 20,80 | 20,80 | 20,70 | 20,80 | 1,46% | - |
| 19.03.2026 | 21,60 | 21,60 | 20,30 | 20,50 | -6,39% | - |
| 18.03.2026 | 22,10 | 22,70 | 21,70 | 21,90 | 1,39% | 1,00 |
| 17.03.2026 | 21,70 | 21,70 | 21,30 | 21,60 | -0,92% | - |
| 16.03.2026 | 21,60 | 21,80 | 21,50 | 21,80 | -0,46% | - |
| 13.03.2026 | 21,80 | 21,90 | 21,10 | 21,90 | -0,90% | - |
| 12.03.2026 | 22,20 | 23,50 | 21,90 | 22,10 | 0,00% | - |
| 11.03.2026 | 22,50 | 22,50 | 21,70 | 22,10 | 0,00% | - |
| 10.03.2026 | 22,50 | 22,50 | 21,30 | 22,10 | 0,91% | - |
| 09.03.2026 | 21,90 | 21,90 | 21,50 | 21,90 | -6,41% | - |
| 06.03.2026 | 23,30 | 23,50 | 23,10 | 23,40 | 1,74% | - |
| 05.03.2026 | 23,30 | 23,70 | 20,30 | 23,00 | -2,95% | 1,00 |
| 04.03.2026 | 23,10 | 24,30 | 22,70 | 23,70 | -4,05% | - |
| 03.03.2026 | 25,20 | 25,50 | 24,50 | 24,70 | -2,37% | 1,00 |
| 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% | - |