19,150€
4,64%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | 27,00 |
| 20.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 500,00 |
| 19.02.2025 | 18,60 | 18,70 | 18,30 | 18,70 | -0,53% | 516,00 |
| 18.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 100,00 |
| 17.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 1,00 |
| 14.02.2025 | 18,20 | 19,00 | 18,20 | 19,00 | -0,26% | 324,00 |
| 13.02.2025 | 19,45 | 19,65 | 18,95 | 19,05 | -1,04% | - |
| 12.02.2025 | 19,35 | 19,40 | 19,15 | 19,25 | -2,53% | - |
| 11.02.2025 | 19,85 | 19,85 | 19,75 | 19,75 | 0,77% | - |
| 10.02.2025 | 19,60 | 19,60 | 19,20 | 19,60 | 1,03% | 2.200,00 |
| 07.02.2025 | 19,90 | 19,90 | 19,40 | 19,40 | 0,00% | 2,00 |
| 06.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | 150,00 |
| 05.02.2025 | 19,35 | 19,45 | 19,30 | 19,35 | 3,48% | - |
| 04.02.2025 | 19,20 | 19,20 | 18,70 | 18,70 | -0,53% | 155,00 |
| 03.02.2025 | 19,30 | 19,30 | 18,80 | 18,80 | -5,76% | 2,00 |
| 31.01.2025 | 19,95 | 20,00 | 19,80 | 19,95 | -0,25% | - |
| 30.01.2025 | 20,00 | 20,00 | 19,95 | 20,00 | 1,78% | - |
| 29.01.2025 | 19,65 | 19,75 | 19,65 | 19,65 | -0,76% | - |
| 28.01.2025 | 19,80 | 19,95 | 19,80 | 19,80 | 0,25% | - |
| 27.01.2025 | 19,65 | 19,80 | 19,65 | 19,75 | 1,54% | - |
| 24.01.2025 | 19,55 | 19,55 | 19,35 | 19,45 | -1,77% | - |
| 23.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,28% | 1,00 |
| 22.01.2025 | 19,65 | 19,65 | 19,55 | 19,55 | 1,03% | - |
| 21.01.2025 | 19,45 | 19,45 | 19,30 | 19,35 | -1,78% | - |
| 20.01.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 3,14% | 147,00 |
| 17.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | 23,00 |
| 16.01.2025 | 18,85 | 18,95 | 18,85 | 18,95 | 0,80% | - |
| 15.01.2025 | 19,30 | 19,30 | 18,80 | 18,80 | -1,05% | 2,00 |
| 14.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 94,00 |
| 13.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 264,00 |
| 10.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,35% | 21,00 |
| 09.01.2025 | 19,15 | 19,15 | 19,05 | 19,15 | -1,03% | - |
| 08.01.2025 | 19,30 | 19,35 | 19,25 | 19,35 | 1,31% | - |
| 07.01.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -1,29% | 2,00 |
| 06.01.2025 | 19,45 | 19,45 | 19,30 | 19,35 | -0,77% | - |
| 03.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 200,00 |
| 02.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 1,00 |
| 30.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 5,00 |
| 27.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 273,00 |
| 23.12.2024 | 19,30 | 19,60 | 18,80 | 19,60 | -1,51% | 36,00 |
| 20.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | 121,00 |
| 19.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 130,00 |
| 18.12.2024 | 19,60 | 19,60 | 19,30 | 19,40 | -1,52% | 1.250,00 |
| 17.12.2024 | 19,60 | 20,00 | 19,20 | 19,70 | -4,37% | 3.500,00 |
| 16.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 2,23% | 101,00 |
| 13.12.2024 | 20,40 | 20,40 | 20,15 | 20,15 | -1,23% | - |
| 12.12.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 11.12.2024 | 20,40 | 20,60 | 20,20 | 20,40 | -1,92% | - |
| 10.12.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 4,52% | - |
| 09.12.2024 | 20,40 | 20,40 | 19,90 | 19,90 | -2,45% | 2,00 |
| 06.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 238,00 |
| 05.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 8,00 |
| 04.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 12,00 |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | 2,00 |
| 02.12.2024 | 20,80 | 20,80 | 20,40 | 20,40 | 2,00% | 2,00 |
| 29.11.2024 | 19,95 | 20,00 | 19,95 | 20,00 | 1,52% | - |
| 28.11.2024 | 19,65 | 19,75 | 19,65 | 19,70 | -0,51% | - |
| 27.11.2024 | 19,30 | 19,80 | 19,30 | 19,80 | 0,00% | 106,00 |
| 26.11.2024 | 19,75 | 19,95 | 19,70 | 19,80 | -2,94% | - |
| 25.11.2024 | 20,40 | 20,40 | 19,90 | 20,40 | 0,00% | 502,00 |
| 22.11.2024 | 20,20 | 20,60 | 20,20 | 20,40 | 2,00% | - |
| 21.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | 50,00 |
| 20.11.2024 | 19,55 | 19,75 | 19,55 | 19,65 | -1,26% | - |
| 19.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,79% | 100,00 |
| 18.11.2024 | 19,65 | 19,70 | 19,55 | 19,55 | -2,25% | - |
| 15.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1,00 |
| 14.11.2024 | 20,00 | 20,15 | 19,95 | 20,00 | 0,00% | - |
| 13.11.2024 | 20,00 | 20,15 | 19,95 | 20,00 | -0,99% | - |
| 12.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 11.11.2024 | 20,15 | 20,20 | 20,15 | 20,20 | -1,94% | - |
| 08.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 07.11.2024 | 20,60 | 21,00 | 20,60 | 20,60 | 0,98% | 82,00 |
| 06.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,29% | 50,00 |
| 05.11.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,25% | - |
| 04.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 01.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 1,00 |
| 31.10.2024 | 20,70 | 20,70 | 20,40 | 20,40 | -1,45% | - |
| 30.10.2024 | 20,80 | 20,90 | 20,60 | 20,70 | -1,43% | - |
| 29.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 110,00 |
| 28.10.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 25.10.2024 | 20,60 | 20,70 | 20,60 | 20,60 | 0,98% | - |
| 24.10.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 23.10.2024 | 21,00 | 21,00 | 20,60 | 20,80 | -1,89% | 152,00 |
| 22.10.2024 | 21,20 | 21,20 | 21,10 | 21,20 | -0,93% | - |
| 21.10.2024 | 21,50 | 21,60 | 21,30 | 21,40 | -1,38% | - |
| 18.10.2024 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 17.10.2024 | 21,70 | 21,90 | 21,70 | 21,70 | 1,40% | - |
| 16.10.2024 | 21,40 | 21,50 | 21,20 | 21,40 | -2,73% | - |
| 15.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 8,00 |
| 14.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 100,00 |
| 11.10.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 2,75% | 250,00 |
| 10.10.2024 | 21,70 | 21,80 | 21,50 | 21,80 | 0,93% | - |
| 09.10.2024 | 21,50 | 21,60 | 21,40 | 21,60 | -2,70% | - |
| 08.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 150,00 |
| 07.10.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,36% | 2,00 |
| 04.10.2024 | 21,90 | 22,70 | 21,80 | 22,10 | -0,45% | - |
| 03.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 5,00 |
| 02.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 200,00 |
| 01.10.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -0,46% | 2,00 |
| 30.09.2024 | 21,80 | 21,90 | 21,50 | 21,70 | 1,88% | - |