17,500€
-1,13%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |