27,100€
1,88%
Echtzeit-Aktienkurs SOMPO HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SOMPO HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 2,26% | 103,00 |
| 30.05.2025 | 26,60 | 26,60 | 26,40 | 26,60 | -2,21% | 559,00 |
| 29.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 40,00 |
| 28.05.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 3,08% | 156,00 |
| 27.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | 593,00 |
| 26.05.2025 | 25,50 | 25,60 | 25,30 | 25,30 | -1,17% | - |
| 23.05.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 102,00 |
| 22.05.2025 | 26,20 | 26,20 | 25,60 | 26,00 | 0,00% | 1.313,00 |
| 21.05.2025 | 25,60 | 26,00 | 25,60 | 26,00 | -7,14% | 617,00 |
| 20.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 100,00 |
| 19.05.2025 | 28,30 | 28,40 | 28,10 | 28,20 | -3,42% | - |
| 16.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 75,00 |
| 15.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 1,00 |
| 14.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | 20,00 |
| 13.05.2025 | 28,90 | 29,20 | 28,90 | 29,10 | -2,35% | - |
| 12.05.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 2,41% | 343,00 |
| 09.05.2025 | 29,40 | 29,40 | 29,00 | 29,10 | 1,75% | - |
| 08.05.2025 | 28,60 | 28,70 | 28,40 | 28,60 | -2,72% | - |
| 07.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | 78,00 |
| 06.05.2025 | 28,30 | 28,30 | 28,00 | 28,00 | -0,71% | - |
| 05.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 54,00 |
| 02.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 1,00 |
| 30.04.2025 | 28,70 | 28,80 | 28,30 | 28,80 | 1,41% | - |
| 29.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 178,00 |
| 28.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 17,00 |
| 25.04.2025 | 28,30 | 28,30 | 28,00 | 28,30 | -1,74% | - |
| 24.04.2025 | 28,50 | 28,80 | 27,70 | 28,80 | 0,70% | - |
| 23.04.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 0,00% | 87,00 |
| 22.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,00% | 35,00 |
| 17.04.2025 | 27,40 | 27,80 | 27,30 | 27,50 | 3,77% | - |
| 16.04.2025 | 26,90 | 27,30 | 26,30 | 26,50 | -1,85% | - |
| 15.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 76,00 |
| 14.04.2025 | 26,60 | 26,70 | 26,30 | 26,60 | 6,40% | - |
| 11.04.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -5,30% | 350,00 |
| 10.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | 30,00 |
| 09.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | 54,00 |
| 08.04.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 9,84% | 378,00 |
| 07.04.2025 | 24,40 | 24,40 | 24,00 | 24,40 | -6,87% | 91,00 |
| 04.04.2025 | 27,00 | 27,20 | 25,40 | 26,20 | -4,38% | 534,00 |
| 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% | - |