25,600€
-6,57%
Echtzeit-Aktienkurs SOMPO HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SOMPO HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,90 | 27,20 | 25,60 | 25,60 | -6,57% | 89,00 |
| 03.04.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -3,86% | 69,00 |
| 02.04.2025 | 28,60 | 28,60 | 28,30 | 28,50 | 2,52% | - |
| 01.04.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 386,00 |
| 31.03.2025 | 27,80 | 27,80 | 27,60 | 27,80 | -2,80% | 1.541,00 |
| 28.03.2025 | 28,60 | 28,60 | 28,00 | 28,60 | -4,67% | 919,00 |
| 27.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 75,00 |
| 26.03.2025 | 29,20 | 29,20 | 29,00 | 29,20 | 0,00% | 350,00 |
| 25.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,46% | 330,00 |
| 24.03.2025 | 28,50 | 28,60 | 28,40 | 28,50 | -0,70% | - |
| 21.03.2025 | 28,80 | 28,80 | 28,60 | 28,70 | -1,71% | - |
| 20.03.2025 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 19.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 75,00 |
| 18.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 50,00 |
| 17.03.2025 | 29,00 | 29,20 | 28,60 | 28,60 | 2,88% | 14,00 |
| 14.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 176,00 |
| 13.03.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -0,73% | 350,00 |
| 12.03.2025 | 27,20 | 27,60 | 27,20 | 27,40 | 3,01% | - |
| 11.03.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -5,67% | 220,00 |
| 10.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 178,00 |
| 07.03.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | 95,00 |
| 06.03.2025 | 28,90 | 28,90 | 28,60 | 28,60 | 0,70% | - |
| 05.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 20,00 |
| 04.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 4,00 |
| 03.03.2025 | 28,60 | 29,20 | 28,60 | 28,80 | 0,70% | 322,00 |
| 28.02.2025 | 28,20 | 28,60 | 28,20 | 28,60 | -2,05% | 247,00 |
| 27.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | 50,00 |
| 26.02.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 3,68% | 1.010,00 |
| 25.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 55,00 |
| 24.02.2025 | 28,00 | 28,20 | 28,00 | 28,00 | 0,72% | 102,00 |
| 21.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 25,00 |
| 20.02.2025 | 27,00 | 27,40 | 27,00 | 27,40 | -0,72% | 45,00 |
| 19.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 20,00 |
| 18.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | 297,00 |
| 17.02.2025 | 26,60 | 27,00 | 26,40 | 26,40 | 6,45% | 508,00 |
| 14.02.2025 | 26,60 | 26,60 | 24,20 | 24,80 | -8,15% | 2.689,00 |
| 13.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 60,00 |
| 12.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 170,00 |
| 11.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 120,00 |
| 10.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 38,00 |
| 07.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 3,00 |
| 06.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 200,00 |
| 05.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 100,00 |
| 04.02.2025 | 27,30 | 27,30 | 27,10 | 27,20 | 0,00% | - |
| 03.02.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 315,00 |
| 31.01.2025 | 27,10 | 27,30 | 27,00 | 27,20 | 1,87% | - |
| 30.01.2025 | 26,70 | 26,80 | 26,60 | 26,70 | 0,38% | - |
| 29.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 177,00 |
| 28.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 23,00 |
| 27.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 203,00 |
| 24.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 20,00 |
| 23.01.2025 | 26,40 | 26,40 | 25,80 | 25,80 | 1,57% | 2,00 |
| 22.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 150,00 |
| 21.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 334,00 |
| 20.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 40,00 |
| 17.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 435,00 |
| 16.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 100,00 |
| 15.01.2025 | 25,70 | 25,90 | 25,70 | 25,80 | 2,79% | - |
| 14.01.2025 | 25,20 | 25,30 | 25,00 | 25,10 | -0,40% | - |
| 13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 118,00 |
| 10.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 09.01.2025 | 24,60 | 24,90 | 24,60 | 24,80 | -1,59% | - |
| 08.01.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | 773,00 |
| 07.01.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | 29,00 |
| 06.01.2025 | 25,40 | 25,40 | 25,20 | 25,40 | 0,40% | 230,00 |
| 03.01.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 0,40% | - |
| 02.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 180,00 |
| 30.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 27.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 23.12.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 1,61% | 202,00 |
| 20.12.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | 870,00 |
| 19.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 5,83% | 29,00 |
| 18.12.2024 | 25,20 | 25,20 | 24,00 | 24,00 | -7,69% | 316,00 |
| 17.12.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 16.12.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | 77,00 |
| 13.12.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | 185,00 |
| 12.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 8,00 |
| 11.12.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | 130,00 |
| 10.12.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | 1.706,00 |
| 09.12.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | 52,00 |
| 06.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 444,00 |
| 05.12.2024 | 26,40 | 27,00 | 26,40 | 27,00 | 2,27% | 50,00 |
| 04.12.2024 | 26,00 | 26,40 | 26,00 | 26,40 | -0,75% | 432,00 |
| 03.12.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 70,00 |
| 02.12.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 5,69% | 1.538,00 |
| 29.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 300,00 |
| 28.11.2024 | 24,40 | 24,40 | 24,20 | 24,40 | -2,40% | - |
| 27.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 189,00 |
| 26.11.2024 | 24,20 | 24,30 | 24,10 | 24,20 | 0,83% | - |
| 25.11.2024 | 23,80 | 24,20 | 23,80 | 24,00 | 1,69% | 2.502,00 |
| 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 |