19,150€
3,23%
Echtzeit-Aktienkurs SOMPO HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SOMPO HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18,95 | 19,15 | 18,85 | 19,15 | 3,23% | - |
| 09.05.2024 | 18,35 | 18,55 | 18,35 | 18,55 | 0,27% | - |
| 08.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | 30,00 |
| 07.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | 18,00 |
| 06.05.2024 | 18,60 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 03.05.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 1,62% | 300,00 |
| 02.05.2024 | 18,80 | 18,80 | 18,50 | 18,50 | 0,27% | 2,00 |
| 30.04.2024 | 18,65 | 18,65 | 18,45 | 18,45 | -0,27% | - |
| 29.04.2024 | 18,40 | 18,80 | 18,40 | 18,50 | 0,82% | - |
| 26.04.2024 | 18,30 | 18,35 | 18,15 | 18,35 | -0,27% | - |
| 25.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | 200,00 |
| 24.04.2024 | 18,65 | 18,75 | 18,45 | 18,55 | -0,80% | - |
| 23.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 1,00 |
| 22.04.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 0,00% | 46,00 |
| 19.04.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 0,27% | 61,00 |
| 18.04.2024 | 18,65 | 18,75 | 18,45 | 18,55 | 1,64% | - |
| 17.04.2024 | 18,35 | 18,45 | 18,15 | 18,25 | -3,44% | - |
| 16.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | 80,00 |
| 15.04.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 0,00% | 151,00 |
| 12.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 110,00 |
| 11.04.2024 | 19,65 | 19,75 | 19,45 | 19,75 | 2,60% | - |
| 10.04.2024 | 19,35 | 19,35 | 19,15 | 19,25 | -0,77% | - |
| 09.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 132,00 |
| 08.04.2024 | 19,60 | 19,60 | 19,20 | 19,20 | -1,29% | 5,00 |
| 05.04.2024 | 19,35 | 19,45 | 19,25 | 19,45 | 1,83% | - |
| 04.04.2024 | 19,30 | 19,30 | 19,10 | 19,10 | 0,53% | 152,00 |
| 03.04.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 1,06% | 255,00 |
| 02.04.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -5,53% | 263,00 |
| 28.03.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 4,74% | 355,00 |
| 27.03.2024 | 19,83 | 19,83 | 19,00 | 19,00 | -0,87% | 228,00 |
| 25.03.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -1,71% | 3,00 |
| 22.03.2024 | 19,33 | 19,50 | 19,33 | 19,50 | -0,85% | 195,00 |
| 21.03.2024 | 19,83 | 19,83 | 19,67 | 19,67 | 2,61% | 120,00 |
| 20.03.2024 | 19,00 | 19,17 | 19,00 | 19,17 | 1,77% | 327,00 |
| 15.03.2024 | 18,67 | 18,83 | 18,67 | 18,83 | 1,80% | 27,00 |
| 14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,89% | 75,00 |
| 12.03.2024 | 18,50 | 18,67 | 18,50 | 18,67 | -2,61% | 132,00 |
| 07.03.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 3,60% | 102,00 |
| 05.03.2024 | 18,17 | 18,50 | 18,17 | 18,50 | 2,78% | 345,00 |
| 04.03.2024 | 17,83 | 18,00 | 17,83 | 18,00 | -0,92% | 87,00 |
| 01.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 1,87% | 105,00 |
| 28.02.2024 | 17,67 | 17,83 | 17,67 | 17,83 | -1,83% | 231,00 |
| 23.02.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 1,87% | 3,00 |
| 21.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,93% | 105,00 |
| 20.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 30,00 |
| 19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | 120,00 |
| 16.02.2024 | 18,33 | 18,50 | 18,00 | 18,00 | -0,92% | 1.035,00 |
| 15.02.2024 | 18,00 | 18,50 | 18,00 | 18,17 | 6,86% | 888,00 |
| 13.02.2024 | 17,17 | 17,17 | 16,83 | 17,00 | 4,94% | 519,00 |
| 08.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,41% | 33,00 |
| 07.02.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 0,83% | 3,00 |
| 06.02.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 0,00% | 48,00 |
| 05.02.2024 | 16,20 | 16,20 | 16,13 | 16,13 | -0,41% | 408,00 |
| 01.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 3,00 |
| 26.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,85% | 33,00 |
| 17.01.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,84% | 30,00 |
| 15.01.2024 | 15,80 | 15,80 | 15,53 | 15,80 | 3,04% | 222,00 |
| 12.01.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 0,88% | 375,00 |
| 09.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | 21,00 |
| 03.01.2024 | 14,53 | 14,60 | 14,47 | 14,60 | 0,00% | 1.173,00 |
| 02.01.2024 | 14,67 | 14,67 | 14,60 | 14,60 | 4,29% | 318,00 |
| 27.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -3,67% | 15,00 |
| 15.12.2023 | 14,53 | 14,53 | 14,53 | 14,53 | -3,96% | 150,00 |
| 14.12.2023 | 15,07 | 15,13 | 15,07 | 15,13 | -1,73% | 174,00 |
| 11.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 30,00 |
| 08.12.2023 | 15,20 | 15,40 | 15,20 | 15,40 | 1,76% | 318,00 |
| 07.12.2023 | 15,33 | 15,33 | 15,13 | 15,13 | 2,25% | 726,00 |
| 06.12.2023 | 14,47 | 14,80 | 14,47 | 14,80 | 6,73% | 681,00 |
| 30.11.2023 | 13,87 | 13,87 | 13,87 | 13,87 | -0,48% | 195,00 |
| 29.11.2023 | 13,93 | 13,93 | 13,93 | 13,93 | 4,50% | 90,00 |
| 17.11.2023 | 13,33 | 13,33 | 13,33 | 13,33 | -3,85% | 270,00 |
| 03.11.2023 | 13,87 | 13,87 | 13,87 | 13,87 | 5,58% | 360,00 |
| 26.10.2023 | 13,53 | 13,53 | 13,13 | 13,13 | -2,48% | 693,00 |
| 24.10.2023 | 13,47 | 13,47 | 13,47 | 13,47 | 1,00% | 6,00 |
| 19.10.2023 | 13,47 | 13,47 | 13,33 | 13,33 | -0,99% | 975,00 |
| 16.10.2023 | 13,47 | 13,47 | 13,47 | 13,47 | 0,00% | 30,00 |
| 12.10.2023 | 13,47 | 13,47 | 13,47 | 13,47 | 4,12% | 39,00 |
| 04.10.2023 | 12,93 | 12,93 | 12,93 | 12,93 | -3,00% | 102,00 |
| 03.10.2023 | 13,33 | 13,33 | 13,33 | 13,33 | -8,68% | 375,00 |
| 25.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,46% | 6,00 |
| 22.09.2023 | 14,67 | 14,67 | 14,53 | 14,53 | -0,46% | 36,00 |
| 19.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 3,30% | 102,00 |
| 11.09.2023 | 14,13 | 14,13 | 14,13 | 14,13 | 4,95% | 39,00 |
| 05.09.2023 | 13,47 | 13,47 | 13,47 | 13,47 | -2,88% | 75,00 |
| 04.09.2023 | 13,87 | 13,87 | 13,87 | 13,87 | 2,97% | 90,00 |
| 01.09.2023 | 13,47 | 13,47 | 13,47 | 13,47 | 2,54% | 39,00 |
| 28.08.2023 | 13,13 | 13,13 | 13,13 | 13,13 | 0,51% | 30,00 |
| 18.08.2023 | 13,07 | 13,07 | 13,07 | 13,07 | 0,00% | 99,00 |
| 17.08.2023 | 13,07 | 13,07 | 13,07 | 13,07 | 0,51% | 150,00 |
| 15.08.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,02% | 36,00 |
| 14.08.2023 | 13,13 | 13,13 | 13,13 | 13,13 | 2,60% | 150,00 |
| 08.08.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 1,05% | 390,00 |
| 02.08.2023 | 12,73 | 12,73 | 12,67 | 12,67 | -6,86% | 123,00 |
| 28.07.2023 | 13,80 | 13,80 | 13,53 | 13,60 | -2,39% | 765,00 |
| 21.07.2023 | 13,93 | 13,93 | 13,93 | 13,93 | 0,48% | 3,00 |
| 20.07.2023 | 13,87 | 13,87 | 13,87 | 13,87 | 1,46% | 726,00 |