14,855€
-0,40%
Echtzeit-Aktienkurs Sims Metal Management Ltd.
Bid:
Ask:
Aktienkurse zur Sims Metal Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 14,82 | 14,96 | 14,76 | 14,86 | -0,40% | 193,00 |
| 28.09.2026 | 14,90 | 15,00 | 14,86 | 14,92 | -0,23% | - |
| 25.09.2026 | 14,92 | 14,98 | 14,84 | 14,95 | -1,64% | - |
| 24.09.2026 | 15,33 | 15,34 | 15,19 | 15,20 | 1,81% | - |
| 23.09.2026 | 15,23 | 15,25 | 14,90 | 14,93 | -1,78% | - |
| 22.09.2026 | 15,13 | 15,26 | 15,10 | 15,20 | 0,36% | - |
| 21.09.2026 | 15,07 | 15,18 | 15,07 | 15,15 | -0,23% | 13,00 |
| 18.09.2026 | 15,31 | 15,33 | 15,13 | 15,18 | -0,13% | - |
| 17.09.2026 | 15,07 | 15,21 | 14,92 | 15,20 | 2,79% | - |
| 16.09.2026 | 14,86 | 14,91 | 14,67 | 14,79 | -0,22% | - |
| 15.09.2026 | 14,80 | 14,84 | 14,61 | 14,82 | -1,33% | 1.548,00 |
| 14.09.2026 | 15,05 | 15,10 | 14,94 | 15,02 | -1,60% | 13,00 |
| 11.09.2026 | 15,22 | 15,34 | 15,16 | 15,27 | -1,13% | - |
| 10.09.2026 | 15,74 | 15,74 | 15,41 | 15,44 | 2,35% | - |
| 09.09.2026 | 15,34 | 15,35 | 15,08 | 15,09 | -1,24% | - |
| 08.09.2026 | 15,23 | 15,33 | 15,18 | 15,28 | -1,64% | - |
| 07.09.2026 | 15,55 | 15,59 | 15,51 | 15,53 | 0,52% | 28,00 |
| 04.09.2026 | 15,46 | 15,46 | 15,34 | 15,45 | 1,95% | 24,00 |
| 03.09.2026 | 15,04 | 15,19 | 15,02 | 15,16 | 0,90% | 27,00 |
| 02.09.2026 | 14,89 | 15,05 | 14,82 | 15,02 | 0,30% | - |
| 01.09.2026 | 15,21 | 15,23 | 14,95 | 14,98 | 0,10% | - |
| 31.08.2026 | 15,07 | 15,08 | 14,93 | 14,96 | 0,64% | 15,00 |
| 28.08.2026 | 14,93 | 14,97 | 14,80 | 14,87 | -0,44% | - |
| 27.08.2026 | 14,85 | 14,95 | 14,83 | 14,93 | -0,53% | 450,00 |
| 26.08.2026 | 15,09 | 15,10 | 14,99 | 15,01 | -0,10% | - |
| 25.08.2026 | 14,94 | 15,04 | 14,90 | 15,03 | 1,49% | 50,00 |
| 24.08.2026 | 14,79 | 14,85 | 14,77 | 14,81 | 2,24% | - |
| 21.08.2026 | 14,36 | 14,52 | 14,33 | 14,48 | 3,32% | 45,00 |
| 20.08.2026 | 14,02 | 14,09 | 14,01 | 14,02 | 0,97% | - |
| 19.08.2026 | 13,80 | 13,91 | 13,71 | 13,88 | 11,98% | - |
| 05.05.2026 | 12,29 | 12,43 | 12,24 | 12,40 | -3,28% | 81,00 |
| 04.05.2026 | 12,96 | 12,96 | 12,73 | 12,82 | -0,81% | 7.596,00 |
| 30.04.2026 | 12,67 | 12,95 | 12,65 | 12,92 | 3,69% | - |
| 29.04.2026 | 12,60 | 12,65 | 12,42 | 12,46 | 0,04% | 14,00 |
| 28.04.2026 | 12,60 | 12,63 | 12,44 | 12,46 | -0,52% | - |
| 27.04.2026 | 12,56 | 12,61 | 12,49 | 12,52 | 1,29% | - |
| 24.04.2026 | 12,48 | 12,54 | 12,35 | 12,36 | -1,24% | - |
| 23.04.2026 | 12,52 | 12,63 | 12,40 | 12,52 | -1,30% | - |
| 22.04.2026 | 12,71 | 12,73 | 12,61 | 12,68 | 1,52% | - |
| 21.04.2026 | 12,60 | 12,64 | 12,40 | 12,49 | 1,83% | 15,00 |
| 20.04.2026 | 12,18 | 12,27 | 12,15 | 12,27 | 1,57% | - |
| 17.04.2026 | 11,89 | 12,12 | 11,86 | 12,08 | -1,27% | 1.782,00 |
| 16.04.2026 | 12,24 | 12,30 | 12,17 | 12,23 | 0,00% | 40,00 |
| 15.04.2026 | 12,15 | 12,25 | 12,15 | 12,23 | -2,24% | 870,00 |
| 14.04.2026 | 12,39 | 12,53 | 12,37 | 12,51 | 2,21% | 14,00 |
| 13.04.2026 | 12,19 | 12,31 | 12,18 | 12,24 | -0,65% | - |
| 10.04.2026 | 12,33 | 12,48 | 12,30 | 12,32 | -0,69% | 554,00 |
| 09.04.2026 | 12,38 | 12,47 | 12,29 | 12,41 | 3,42% | - |
| 08.04.2026 | 11,99 | 12,03 | 11,88 | 12,00 | 7,39% | - |
| 07.04.2026 | 11,11 | 11,21 | 11,00 | 11,17 | 0,63% | 47,00 |
| 02.04.2026 | 11,00 | 11,20 | 11,00 | 11,10 | -2,63% | - |
| 01.04.2026 | 11,30 | 11,45 | 11,30 | 11,40 | 3,64% | 361,00 |
| 31.03.2026 | 10,80 | 11,05 | 10,80 | 11,00 | -4,35% | - |
| 30.03.2026 | 11,40 | 11,70 | 11,40 | 11,50 | 0,00% | 70,00 |
| 27.03.2026 | 11,80 | 11,90 | 11,50 | 11,50 | -5,74% | 594,00 |
| 26.03.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -3,94% | - |
| 25.03.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 1.897,00 |
| 24.03.2026 | 12,40 | 12,50 | 12,20 | 12,50 | 0,81% | - |
| 23.03.2026 | 12,15 | 12,75 | 12,10 | 12,40 | 2,06% | 276,00 |
| 20.03.2026 | 12,50 | 12,50 | 11,95 | 12,15 | -5,81% | 58,00 |
| 19.03.2026 | 13,00 | 13,00 | 12,75 | 12,90 | 4,88% | - |
| 18.03.2026 | 12,60 | 12,70 | 12,10 | 12,30 | 1,65% | 3.050,00 |
| 17.03.2026 | 11,50 | 12,10 | 11,50 | 12,10 | 6,14% | 2.000,00 |
| 16.03.2026 | 11,30 | 11,50 | 11,30 | 11,40 | 1,79% | 18,00 |
| 13.03.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 12.03.2026 | 11,10 | 11,20 | 11,10 | 11,10 | -2,63% | - |
| 11.03.2026 | 11,30 | 11,50 | 11,30 | 11,40 | 2,70% | - |
| 10.03.2026 | 11,00 | 11,20 | 11,00 | 11,10 | -0,89% | 4.328,00 |
| 09.03.2026 | 11,05 | 11,25 | 10,95 | 11,20 | -4,27% | 312,00 |
| 06.03.2026 | 11,80 | 11,90 | 11,70 | 11,70 | -5,65% | 45,00 |
| 05.03.2026 | 12,50 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 04.03.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -3,13% | - |
| 03.03.2026 | 12,80 | 12,90 | 12,60 | 12,80 | -3,76% | - |
| 02.03.2026 | 13,20 | 13,30 | 13,10 | 13,30 | 0,76% | 1.515,00 |
| 27.02.2026 | 13,20 | 13,20 | 13,10 | 13,20 | -1,49% | - |
| 26.02.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -1,47% | - |
| 25.02.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 24.02.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | - |
| 23.02.2026 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | 14,00 |
| 20.02.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 19.02.2026 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | 65,00 |
| 18.02.2026 | 12,90 | 13,05 | 12,90 | 12,90 | 5,74% | 15.689,00 |
| 17.02.2026 | 12,20 | 12,20 | 12,10 | 12,20 | -3,94% | - |
| 16.02.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 1.771,00 |
| 13.02.2026 | 12,50 | 12,70 | 12,40 | 12,50 | 0,00% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -2,34% | - |
| 11.02.2026 | 12,80 | 12,80 | 12,70 | 12,80 | 2,40% | 2.400,00 |
| 10.02.2026 | 12,40 | 12,60 | 12,40 | 12,50 | 1,63% | - |
| 09.02.2026 | 12,10 | 12,30 | 12,00 | 12,30 | 6,03% | - |
| 06.02.2026 | 11,40 | 11,70 | 11,40 | 11,60 | -2,11% | 42,00 |
| 05.02.2026 | 11,80 | 11,90 | 11,70 | 11,85 | -1,25% | - |
| 04.02.2026 | 12,20 | 12,20 | 11,90 | 12,00 | -0,83% | - |
| 03.02.2026 | 12,10 | 12,10 | 11,70 | 12,10 | 3,42% | 86,00 |
| 02.02.2026 | 11,55 | 11,70 | 11,55 | 11,70 | -1,68% | 688,00 |
| 30.01.2026 | 11,80 | 12,00 | 11,80 | 11,90 | -0,83% | 1.200,00 |
| 29.01.2026 | 12,00 | 12,10 | 11,75 | 12,00 | -1,64% | 14,00 |
| 28.01.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 27.01.2026 | 11,90 | 12,10 | 11,90 | 12,00 | 3,45% | - |
| 26.01.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 23.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | - |