23,300€
-4,51%
Echtzeit-Aktienkurs SOMPO HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SOMPO HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,00 | 24,20 | 23,40 | 23,60 | -3,28% | 16.667,00 |
| 21.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 110,00 |
| 20.11.2024 | 23,80 | 26,00 | 23,80 | 24,60 | 7,89% | 17.485,00 |
| 19.11.2024 | 22,00 | 23,00 | 22,00 | 22,80 | 7,55% | 2.181,00 |
| 18.11.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 1,92% | - |
| 15.11.2024 | 20,80 | 21,20 | 20,80 | 20,80 | 0,97% | 150,00 |
| 14.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 718,00 |
| 13.11.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 12.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 220,00 |
| 11.11.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 101,00 |
| 08.11.2024 | 21,00 | 21,60 | 21,00 | 21,20 | -2,75% | 489,00 |
| 07.11.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 6,86% | 1.345,00 |
| 06.11.2024 | 20,50 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 05.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 120,00 |
| 04.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 248,00 |
| 01.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 1,00 |
| 31.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,25% | 27,00 |
| 30.10.2024 | 19,85 | 20,15 | 19,75 | 20,05 | 0,25% | - |
| 29.10.2024 | 19,95 | 20,00 | 19,85 | 20,00 | 1,52% | - |
| 28.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 454,00 |
| 25.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | 25,00 |
| 24.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 105,00 |
| 23.10.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -2,77% | 2,00 |
| 22.10.2024 | 19,95 | 20,05 | 19,80 | 19,85 | -1,73% | - |
| 21.10.2024 | 20,30 | 20,40 | 20,05 | 20,20 | -1,94% | - |
| 18.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 50,00 |
| 17.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 97,00 |
| 16.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 257,00 |
| 15.10.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -3,35% | 127,00 |
| 14.10.2024 | 21,10 | 21,10 | 20,90 | 20,90 | 3,47% | - |
| 11.10.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 265,00 |
| 10.10.2024 | 20,40 | 20,40 | 20,15 | 20,40 | 0,00% | - |
| 09.10.2024 | 19,90 | 20,40 | 19,90 | 20,40 | -0,49% | 78,00 |
| 08.10.2024 | 20,30 | 20,60 | 20,30 | 20,50 | 1,49% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 4,00 |
| 04.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,77% | 50,00 |
| 03.10.2024 | 19,95 | 20,00 | 19,80 | 19,85 | -0,75% | - |
| 02.10.2024 | 19,85 | 20,05 | 19,80 | 20,00 | -0,99% | - |
| 01.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1,00 |
| 30.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 50,00 |
| 27.09.2024 | 20,15 | 20,20 | 19,45 | 19,50 | -6,25% | - |
| 26.09.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | - |
| 25.09.2024 | 19,90 | 20,20 | 19,90 | 20,20 | -2,88% | 300,00 |
| 24.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 89,00 |
| 23.09.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 2,44% | 332,00 |
| 20.09.2024 | 20,70 | 20,80 | 20,40 | 20,50 | -2,38% | - |
| 19.09.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | 72,00 |
| 18.09.2024 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | - |
| 17.09.2024 | 20,40 | 20,60 | 20,30 | 20,40 | 0,00% | - |
| 16.09.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | 175,00 |
| 13.09.2024 | 20,60 | 20,60 | 20,20 | 20,40 | -3,77% | 1.720,00 |
| 12.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 90,00 |
| 11.09.2024 | 20,60 | 21,00 | 20,50 | 21,00 | 1,94% | - |
| 10.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 774,00 |
| 09.09.2024 | 20,80 | 20,80 | 20,40 | 20,40 | 0,99% | 2,00 |
| 06.09.2024 | 20,80 | 21,00 | 20,20 | 20,20 | -4,72% | - |
| 05.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 367,00 |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -6,25% | 233,00 |
| 03.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 15,00 |
| 02.09.2024 | 21,40 | 21,60 | 21,20 | 21,60 | -0,92% | 17,00 |
| 30.08.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 3,81% | 766,00 |
| 29.08.2024 | 21,80 | 21,80 | 21,00 | 21,00 | 1,94% | 221,00 |
| 28.08.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 27.08.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | 60,00 |
| 26.08.2024 | 20,60 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 23.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 1,00 |
| 22.08.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | 163,00 |
| 21.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 10,00 |
| 20.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 90,00 |
| 19.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 54,00 |
| 16.08.2024 | 20,70 | 20,70 | 20,40 | 20,50 | 0,49% | - |
| 15.08.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 2,77% | 907,00 |
| 14.08.2024 | 20,05 | 20,05 | 19,70 | 19,85 | 1,28% | - |
| 13.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 5,95% | 100,00 |
| 12.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 50,00 |
| 09.08.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -0,80% | 185,00 |
| 08.08.2024 | 18,55 | 18,95 | 18,35 | 18,65 | -0,80% | - |
| 07.08.2024 | 18,20 | 18,80 | 18,20 | 18,80 | 6,21% | 387,00 |
| 06.08.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 3,51% | 424,00 |
| 05.08.2024 | 16,60 | 17,10 | 16,50 | 17,10 | -9,04% | 1.374,00 |
| 02.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -6,00% | 300,00 |
| 01.08.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -5,66% | 2,00 |
| 31.07.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 3,92% | 70,00 |
| 30.07.2024 | 20,40 | 20,50 | 20,30 | 20,40 | 3,29% | - |
| 29.07.2024 | 20,10 | 20,20 | 19,75 | 19,75 | 3,40% | - |
| 26.07.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | 564,00 |
| 25.07.2024 | 19,10 | 19,20 | 17,90 | 18,90 | -2,58% | 1.883,00 |
| 24.07.2024 | 19,75 | 19,85 | 19,35 | 19,40 | -2,51% | - |
| 23.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 1,00 |
| 22.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 255,00 |
| 19.07.2024 | 19,80 | 19,85 | 19,65 | 19,65 | -2,00% | - |
| 18.07.2024 | 20,30 | 20,30 | 20,05 | 20,05 | 1,78% | - |
| 17.07.2024 | 19,90 | 19,90 | 19,65 | 19,70 | -3,90% | - |
| 16.07.2024 | 19,90 | 20,50 | 19,85 | 20,50 | 0,49% | - |
| 15.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 5,00 |
| 12.07.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 552,00 |
| 11.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 20,00 |
| 10.07.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 0,50% | - |
| 09.07.2024 | 19,85 | 20,20 | 19,75 | 20,10 | 2,55% | - |
| 08.07.2024 | 19,50 | 19,90 | 19,50 | 19,60 | -2,00% | 188,00 |