18,300€
1,10%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,50 | 18,50 | 18,10 | 18,10 | 0,00% | 128,00 |
| 05.06.2025 | 18,35 | 18,35 | 18,05 | 18,10 | -2,43% | - |
| 04.06.2025 | 18,55 | 18,60 | 18,45 | 18,55 | -0,80% | - |
| 03.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 27,00 |
| 02.06.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -2,17% | 2,00 |
| 30.05.2025 | 18,65 | 18,65 | 18,25 | 18,40 | 2,79% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,92% | 17,00 |
| 28.05.2025 | 18,20 | 18,30 | 18,15 | 18,25 | -0,27% | - |
| 27.05.2025 | 18,10 | 18,35 | 18,10 | 18,30 | 3,39% | - |
| 26.05.2025 | 17,80 | 17,80 | 17,60 | 17,70 | 2,31% | 1.302,00 |
| 23.05.2025 | 17,80 | 17,80 | 17,30 | 17,30 | -1,70% | 2,00 |
| 22.05.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -1,68% | 1.500,00 |
| 21.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | 100,00 |
| 20.05.2025 | 18,15 | 18,20 | 18,10 | 18,15 | -0,55% | - |
| 19.05.2025 | 18,25 | 18,25 | 18,05 | 18,25 | -1,08% | - |
| 16.05.2025 | 18,40 | 18,45 | 18,30 | 18,45 | 0,27% | - |
| 15.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 1,00 |
| 14.05.2025 | 18,55 | 18,55 | 18,35 | 18,40 | -1,87% | - |
| 13.05.2025 | 18,75 | 18,85 | 18,60 | 18,75 | -1,06% | - |
| 12.05.2025 | 18,50 | 19,00 | 18,50 | 18,95 | 4,41% | - |
| 09.05.2025 | 18,25 | 18,25 | 17,75 | 18,15 | -0,27% | - |
| 08.05.2025 | 18,15 | 18,30 | 18,00 | 18,20 | 1,68% | - |
| 07.05.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -3,50% | 2,00 |
| 06.05.2025 | 18,55 | 18,65 | 18,45 | 18,55 | 0,27% | - |
| 05.05.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | - |
| 02.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 1,00 |
| 30.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 40,00 |
| 29.04.2025 | 17,85 | 17,95 | 17,85 | 17,90 | 0,56% | - |
| 28.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | 400,00 |
| 25.04.2025 | 18,40 | 18,40 | 17,50 | 18,40 | -0,54% | 1.540,00 |
| 24.04.2025 | 18,30 | 18,55 | 18,15 | 18,50 | 2,21% | - |
| 23.04.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -0,55% | 2,00 |
| 22.04.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 4,00% | 732,00 |
| 17.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,85% | 29,00 |
| 16.04.2025 | 17,70 | 17,90 | 17,55 | 17,65 | -1,94% | - |
| 15.04.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -0,28% | 2,00 |
| 14.04.2025 | 17,85 | 18,10 | 17,80 | 18,05 | 2,85% | - |
| 11.04.2025 | 17,75 | 17,80 | 17,05 | 17,55 | 0,29% | - |
| 10.04.2025 | 18,15 | 18,35 | 17,10 | 17,50 | -1,13% | - |
| 09.04.2025 | 16,90 | 17,70 | 16,90 | 17,70 | 4,73% | 40,00 |
| 08.04.2025 | 17,30 | 17,75 | 16,70 | 16,90 | -2,87% | - |
| 07.04.2025 | 16,60 | 17,40 | 16,60 | 17,40 | 1,16% | 185,00 |
| 04.04.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -7,03% | 77,00 |
| 03.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 63,00 |
| 02.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | 20,00 |
| 01.04.2025 | 19,00 | 19,00 | 18,60 | 18,60 | -1,85% | 2,00 |
| 31.03.2025 | 18,95 | 19,05 | 18,75 | 18,95 | -2,32% | - |
| 28.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,76% | 200,00 |
| 27.03.2025 | 20,00 | 20,05 | 19,95 | 19,95 | -2,21% | - |
| 26.03.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 25.03.2025 | 20,15 | 20,40 | 20,15 | 20,40 | 2,51% | - |
| 24.03.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -1,24% | 45,00 |
| 21.03.2025 | 20,15 | 20,15 | 20,00 | 20,15 | -1,71% | - |
| 20.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 19.03.2025 | 20,15 | 20,40 | 20,15 | 20,40 | 0,99% | - |
| 18.03.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | 2.200,00 |
| 17.03.2025 | 20,40 | 20,40 | 20,00 | 20,40 | 2,00% | 12,00 |
| 14.03.2025 | 19,80 | 20,00 | 19,75 | 20,00 | 2,04% | - |
| 13.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | 250,00 |
| 12.03.2025 | 19,30 | 19,45 | 19,25 | 19,35 | -4,21% | - |
| 11.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 160,00 |
| 10.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 20,00 |
| 07.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,80% | 29,00 |
| 06.03.2025 | 19,95 | 20,00 | 19,65 | 19,65 | 3,97% | - |
| 05.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 220,00 |
| 04.03.2025 | 19,25 | 19,25 | 18,75 | 18,85 | -1,31% | - |
| 03.03.2025 | 19,60 | 19,60 | 19,00 | 19,10 | 0,00% | 466,00 |
| 28.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,80% | 4,00 |
| 27.02.2025 | 19,65 | 19,65 | 19,45 | 19,65 | 2,61% | - |
| 26.02.2025 | 19,05 | 19,15 | 19,05 | 19,15 | 0,00% | - |
| 25.02.2025 | 19,15 | 19,25 | 19,10 | 19,15 | 1,32% | - |
| 24.02.2025 | 19,30 | 19,30 | 18,90 | 18,90 | 0,00% | 2,00 |
| 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 |