27,100€
-3,21%
Echtzeit-Aktienkurs SOMPO HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SOMPO HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 4,48% | 5,00 |
| 14.10.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 3,08% | 693,00 |
| 13.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 193,00 |
| 10.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | 100,00 |
| 09.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 10,00 |
| 08.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 110,00 |
| 07.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 4,00 |
| 06.10.2025 | 26,30 | 26,50 | 26,30 | 26,50 | 1,92% | - |
| 03.10.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 2,00 |
| 02.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 01.10.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 3,00 |
| 30.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 38,00 |
| 29.09.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | 214,00 |
| 26.09.2025 | 26,50 | 26,60 | 26,40 | 26,40 | 1,54% | - |
| 25.09.2025 | 26,10 | 26,20 | 25,90 | 26,00 | -4,41% | - |
| 24.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 15,00 |
| 23.09.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | 3,00 |
| 22.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 12,00 |
| 19.09.2025 | 27,00 | 27,10 | 26,90 | 27,10 | -0,37% | - |
| 18.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 92,00 |
| 17.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 15.09.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | 160,00 |
| 08.09.2025 | 27,70 | 27,70 | 27,60 | 27,60 | 0,73% | - |
| 05.09.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -2,14% | 113,00 |
| 04.09.2025 | 27,70 | 28,00 | 27,60 | 28,00 | 2,19% | - |
| 03.09.2025 | 27,30 | 27,50 | 27,30 | 27,40 | -0,72% | - |
| 02.09.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 59,00 |
| 01.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 2,00 |
| 29.08.2025 | 27,90 | 27,90 | 27,20 | 27,20 | -2,86% | - |
| 28.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 100,00 |
| 27.08.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | 700,00 |
| 26.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 25.08.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | 69,00 |
| 22.08.2025 | 27,50 | 27,70 | 27,30 | 27,60 | 0,73% | - |
| 21.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 65,00 |
| 20.08.2025 | 27,90 | 27,90 | 27,50 | 27,60 | 0,00% | - |
| 19.08.2025 | 27,70 | 27,80 | 27,50 | 27,60 | -0,72% | - |
| 18.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 90,00 |
| 15.08.2025 | 28,20 | 28,20 | 27,60 | 27,60 | 0,00% | 2,00 |
| 14.08.2025 | 27,80 | 27,80 | 26,80 | 27,60 | -1,43% | 382,00 |
| 13.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 140,00 |
| 12.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 100,00 |
| 11.08.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -2,21% | 151,00 |
| 08.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 200,00 |
| 07.08.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 1,13% | 356,00 |
| 06.08.2025 | 26,50 | 26,60 | 26,40 | 26,50 | 1,15% | - |
| 05.08.2025 | 26,40 | 26,40 | 26,10 | 26,20 | -0,76% | - |
| 04.08.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 0,76% | 122,00 |
| 01.08.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | 3,00 |
| 31.07.2025 | 26,20 | 26,30 | 25,60 | 25,80 | 0,78% | - |
| 30.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 50,00 |
| 29.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 136,00 |
| 28.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 40,00 |
| 25.07.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
| 24.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 39,00 |
| 23.07.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 3,17% | 122,00 |
| 22.07.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | 61,00 |
| 21.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 3,00 |
| 18.07.2025 | 25,00 | 25,10 | 25,00 | 25,00 | 0,00% | - |
| 17.07.2025 | 24,90 | 25,00 | 24,80 | 25,00 | 1,21% | - |
| 16.07.2025 | 24,60 | 24,80 | 24,40 | 24,70 | -1,98% | - |
| 15.07.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | 16,00 |
| 14.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 2,00 |
| 11.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 50,00 |
| 10.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | 75,00 |
| 09.07.2025 | 24,40 | 24,60 | 24,40 | 24,50 | -0,41% | - |
| 08.07.2025 | 24,20 | 24,60 | 24,00 | 24,60 | 0,00% | 260,00 |
| 07.07.2025 | 24,80 | 25,00 | 24,60 | 24,60 | -1,99% | 42,00 |
| 04.07.2025 | 25,10 | 25,10 | 24,90 | 25,10 | -1,18% | - |
| 03.07.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,20% | - |
| 02.07.2025 | 25,20 | 25,40 | 25,00 | 25,10 | -3,46% | - |
| 01.07.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 1,56% | 2,00 |
| 30.06.2025 | 25,80 | 25,80 | 25,50 | 25,60 | -0,78% | - |
| 27.06.2025 | 25,70 | 26,00 | 25,60 | 25,80 | 1,57% | - |
| 26.06.2025 | 25,20 | 25,40 | 24,80 | 25,40 | 1,60% | - |
| 25.06.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 24.06.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | 86,00 |
| 23.06.2025 | 25,40 | 25,60 | 25,20 | 25,20 | -1,56% | 103,00 |
| 20.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 5,00 |
| 19.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 12,00 |
| 18.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 189,00 |
| 17.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 1,00 |
| 16.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 1,00 |
| 13.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 75,00 |
| 12.06.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | 76,00 |
| 11.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 144,00 |
| 10.06.2025 | 25,80 | 26,20 | 25,80 | 25,80 | -3,73% | 101,00 |
| 09.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 6,00 |
| 06.06.2025 | 26,60 | 26,70 | 26,50 | 26,60 | 0,76% | - |
| 05.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 50,00 |
| 04.06.2025 | 26,80 | 26,80 | 26,60 | 26,80 | -0,74% | 175,00 |
| 03.06.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | 234,00 |
| 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 |